Is BlackRock Enhanced Equity Dividend Trust (BDJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Enhanced Equity Dividend Trust (BDJ) research center and poll results.
NYSE : BDJ
BlackRock Enhanced Equity Dividend Trust
$9.61 USD
-$0.02 (-0.21%)
- Volume
- 305.35K
- Average Volume
- 535K
- Market Capitalization
- $1.7B
- P/E Ratio
- 6.16
- Dividend Yield
- 8.26%
- Price Target
- Year High
- $9.76
- Year Low
- $8.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.54
- Current Ratio
- $20.60
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.54
2026-07-17
Close Price
$9.61
Vol: 308148
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.26
Average
8.85
Maximum
10.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.54 | $9.61 | 308148 |
| 2026-07-16 | 9.52 | $9.63 | 600000 |
| 2026-07-15 | 9.51 | $9.66 | 328688 |
| 2026-07-14 | 9.50 | $9.74 | 456100 |
| 2026-07-13 | 9.48 | $9.65 | 636100 |
| 2026-07-10 | 9.46 | $9.67 | 298700 |
| 2026-07-09 | 9.44 | $9.66 | 322930 |
| 2026-07-08 | 9.41 | $9.61 | 648726 |
| 2026-07-07 | 9.39 | $9.61 | 614300 |
| 2026-07-06 | 9.37 | $9.70 | 565900 |
| 2026-07-02 | 9.35 | $9.65 | 553423 |
| 2026-07-01 | 9.32 | $9.57 | 500126 |
| 2026-06-30 | 9.30 | $9.57 | 1.6M |
| 2026-06-29 | 9.28 | $9.55 | 715200 |
| 2026-06-26 | 9.27 | $9.40 | 517344 |
| 2026-06-25 | 9.26 | $9.42 | 794046 |
| 2026-06-24 | 9.25 | $9.32 | 582553 |
| 2026-06-23 | 9.24 | $9.27 | 344300 |
| 2026-06-22 | 9.24 | $9.31 | 456506 |
| 2026-06-18 | 9.23 | $9.25 | 473913 |
| 2026-06-17 | 9.22 | $9.24 | 535900 |
| 2026-06-16 | 9.21 | $9.40 | 587500 |
| 2026-06-15 | 9.19 | $9.35 | 373663 |
| 2026-06-12 | 9.17 | $9.36 | 531551 |
| 2026-06-11 | 9.16 | $9.30 | 610300 |
| 2026-06-10 | 9.15 | $9.18 | 672013 |
| 2026-06-09 | 9.15 | $9.22 | 863300 |
| 2026-06-08 | 9.14 | $9.13 | 640848 |
| 2026-06-05 | 9.15 | $9.15 | 679645 |
| 2026-06-04 | 9.15 | $9.26 | 348400 |
| 2026-06-03 | 9.14 | $9.19 | 408100 |
| 2026-06-02 | 9.14 | $9.17 | 460002 |
| 2026-06-01 | 9.14 | $9.21 | 597500 |
| 2026-05-29 | 9.14 | $9.26 | 627500 |
| 2026-05-28 | 9.14 | $9.25 | 577500 |
| 2026-05-27 | 9.14 | $9.16 | 340843 |
| 2026-05-26 | 9.13 | $9.21 | 591403 |
| 2026-05-22 | 9.13 | $9.18 | 352440 |
| 2026-05-21 | 9.12 | $9.14 | 553700 |
| 2026-05-20 | 9.12 | $9.10 | 381000 |
| 2026-05-19 | 9.12 | $8.98 | 654408 |
| 2026-05-18 | 9.13 | $8.97 | 586900 |
| 2026-05-15 | 9.14 | $8.93 | 642042 |
| 2026-05-14 | 9.15 | $9.15 | 342638 |
| 2026-05-13 | 9.15 | $9.16 | 327845 |
| 2026-05-12 | 9.15 | $9.13 | 450500 |
| 2026-05-11 | 9.15 | $9.15 | 399700 |
| 2026-05-08 | 9.15 | $9.20 | 189142 |
| 2026-05-07 | 9.14 | $9.10 | 756164 |
| 2026-05-06 | 9.14 | $9.21 | 447128 |
| 2026-05-05 | 9.13 | $9.18 | 330492 |
| 2026-05-04 | 9.12 | $9.12 | 876322 |
| 2026-05-01 | 9.10 | $9.25 | 448515 |
| 2026-04-30 | 9.08 | $9.25 | 742697 |
| 2026-04-29 | 9.05 | $9.17 | 467127 |
| 2026-04-28 | 9.02 | $9.09 | 320300 |
| 2026-04-27 | 8.99 | $9.13 | 454000 |
| 2026-04-24 | 8.96 | $9.08 | 490009 |
| 2026-04-23 | 8.94 | $9.09 | 638038 |
| 2026-04-22 | 8.92 | $9.10 | 398800 |
| 2026-04-21 | 8.90 | $9.10 | 640840 |
| 2026-04-20 | 8.88 | $9.15 | 471039 |
| 2026-04-17 | 8.85 | $9.20 | 577145 |
| 2026-04-16 | 8.83 | $9.14 | 377432 |
| 2026-04-15 | 8.82 | $9.14 | 670610 |
| 2026-04-14 | 8.81 | $9.21 | 589217 |
| 2026-04-13 | 8.79 | $9.14 | 545900 |
| 2026-04-10 | 8.77 | $9.03 | 413015 |
| 2026-04-09 | 8.77 | $9.07 | 364400 |
| 2026-04-08 | 8.76 | $9.02 | 428300 |
| 2026-04-07 | 8.77 | $8.83 | 391515 |
| 2026-04-06 | 8.78 | $8.81 | 386746 |
| 2026-04-02 | 8.81 | $8.77 | 377302 |
| 2026-04-01 | 8.84 | $8.75 | 432700 |
| 2026-03-31 | 8.88 | $8.62 | 989647 |
| 2026-03-30 | 8.92 | $8.45 | 562329 |
| 2026-03-27 | 8.98 | $8.47 | 449487 |
| 2026-03-26 | 9.04 | $8.67 | 362700 |
| 2026-03-25 | 9.09 | $8.80 | 311000 |
| 2026-03-24 | 9.14 | $8.70 | 251400 |
| 2026-03-23 | 9.18 | $8.66 | 493100 |
| 2026-03-20 | 9.22 | $8.59 | 560927 |
| 2026-03-19 | 9.27 | $8.75 | 435400 |
| 2026-03-18 | 9.31 | $8.84 | 447649 |
| 2026-03-17 | 9.35 | $8.92 | 295618 |
| 2026-03-16 | 9.38 | $8.88 | 433625 |
| 2026-03-13 | 9.41 | $8.80 | 483126 |
| 2026-03-12 | 9.45 | $8.90 | 626900 |
| 2026-03-11 | 9.48 | $9.06 | 477800 |
| 2026-03-10 | 9.51 | $9.06 | 877649 |
| 2026-03-09 | 9.54 | $9.13 | 686341 |
| 2026-03-06 | 9.57 | $9.28 | 467000 |
| 2026-03-05 | 9.59 | $9.41 | 467600 |
| 2026-03-04 | 9.60 | $9.55 | 207214 |
| 2026-03-03 | 9.61 | $9.54 | 384235 |
| 2026-03-02 | 9.61 | $9.65 | 393747 |
| 2026-02-27 | 9.61 | $9.67 | 517828 |
| 2026-02-26 | 9.61 | $9.70 | 431400 |
| 2026-02-25 | 9.60 | $9.61 | 268000 |
| 2026-02-24 | 9.59 | $9.57 | 345400 |
| 2026-02-23 | 9.59 | $9.51 | 270100 |
| 2026-02-20 | 9.59 | $9.58 | 477649 |
| 2026-02-19 | 9.59 | $9.59 | 204117 |
| 2026-02-18 | 9.58 | $9.59 | 285656 |
| 2026-02-17 | 9.57 | $9.50 | 287226 |
| 2026-02-13 | 9.57 | $9.48 | 389316 |
| 2026-02-12 | 9.57 | $9.53 | 453200 |
| 2026-02-11 | 9.57 | $9.60 | 248011 |
| 2026-02-10 | 9.56 | $9.63 | 443549 |
| 2026-02-09 | 9.56 | $9.74 | 342763 |
| 2026-02-06 | 9.55 | $9.70 | 325837 |
| 2026-02-05 | 9.55 | $9.58 | 422335 |
| 2026-02-04 | 9.54 | $9.66 | 412886 |
| 2026-02-03 | 9.53 | $9.67 | 473218 |
| 2026-02-02 | 9.52 | $9.70 | 472301 |
| 2026-01-30 | 9.51 | $9.61 | 465600 |
| 2026-01-29 | 9.50 | $9.62 | 558687 |
| 2026-01-28 | 9.49 | $9.50 | 425900 |
| 2026-01-27 | 9.48 | $9.50 | 369922 |
| 2026-01-26 | 9.47 | $9.48 | 415816 |
| 2026-01-23 | 9.46 | $9.50 | 311224 |
| 2026-01-22 | 9.45 | $9.53 | 404449 |
| 2026-01-21 | 9.44 | $9.48 | 510400 |
| 2026-01-20 | 9.44 | $9.35 | 579445 |
| 2026-01-16 | 9.43 | $9.48 | 311023 |
| 2026-01-15 | 9.42 | $9.48 | 434733 |
| 2026-01-14 | 9.42 | $9.52 | 335661 |
| 2026-01-13 | 9.41 | $9.56 | 314695 |
| 2026-01-12 | 9.39 | $9.57 | 421324 |
| 2026-01-09 | 9.37 | $9.59 | 433063 |
| 2026-01-08 | 9.35 | $9.52 | 492973 |
| 2026-01-07 | 9.34 | $9.44 | 404211 |
| 2026-01-06 | 9.32 | $9.52 | 453951 |
| 2026-01-05 | 9.30 | $9.46 | 595572 |
| 2026-01-02 | 9.29 | $9.39 | 679119 |
| 2025-12-31 | 9.27 | $9.48 | 1.2M |
| 2025-12-30 | 9.26 | $9.40 | 646400 |
| 2025-12-29 | 9.24 | $9.28 | 421063 |
| 2025-12-26 | 9.24 | $9.32 | 236100 |
| 2025-12-24 | 9.23 | $9.32 | 268800 |
| 2025-12-23 | 9.21 | $9.34 | 414042 |
| 2025-12-22 | 9.19 | $9.33 | 291928 |
| 2025-12-19 | 9.16 | $9.38 | 528900 |
| 2025-12-18 | 9.13 | $9.30 | 406621 |
| 2025-12-17 | 9.10 | $9.27 | 479738 |
| 2025-12-16 | 9.08 | $9.32 | 863509 |
| 2025-12-15 | 9.06 | $9.39 | 708900 |
| 2025-12-12 | 9.03 | $9.20 | 428566 |
| 2025-12-11 | 9.03 | $9.22 | 504313 |
| 2025-12-10 | 9.02 | $9.21 | 556801 |
| 2025-12-09 | 9.01 | $9.13 | 316900 |
| 2025-12-08 | 9.01 | $9.14 | 337029 |
| 2025-12-05 | 9.00 | $9.17 | 275313 |
| 2025-12-04 | 8.99 | $9.15 | 195888 |
| 2025-12-03 | 8.98 | $9.13 | 345729 |
| 2025-12-02 | 8.98 | $9.14 | 428400 |
| 2025-12-01 | 8.97 | $9.11 | 507111 |
| 2025-11-28 | 8.97 | $9.20 | 375800 |
| 2025-11-26 | 8.97 | $9.12 | 461123 |
| 2025-11-25 | 8.97 | $9.01 | 415330 |
| 2025-11-24 | 8.97 | $8.89 | 407720 |
| 2025-11-21 | 8.99 | $8.80 | 391600 |
| 2025-11-20 | 9.00 | $8.68 | 637238 |
| 2025-11-19 | 9.02 | $8.75 | 471500 |
| 2025-11-18 | 9.03 | $8.80 | 493719 |
| 2025-11-17 | 9.04 | $8.88 | 507589 |
| 2025-11-14 | 9.04 | $8.96 | 421523 |
| 2025-11-13 | 9.04 | $9.02 | 439325 |
| 2025-11-12 | 9.04 | $9.11 | 398791 |
| 2025-11-11 | 9.04 | $9.06 | 506038 |
| 2025-11-10 | 9.05 | $9.06 | 328303 |
| 2025-11-07 | 9.05 | $8.94 | 375011 |
| 2025-11-06 | 9.05 | $9.00 | 310418 |
| 2025-11-05 | 9.05 | $9.02 | 433728 |
| 2025-11-04 | 9.06 | $9.00 | 352602 |
| 2025-11-03 | 9.07 | $9.08 | 305608 |
| 2025-10-31 | 9.07 | $9.11 | 440400 |
| 2025-10-30 | 9.07 | $9.06 | 516100 |
| 2025-10-29 | 9.08 | $9.10 | 292925 |
| 2025-10-28 | 9.08 | $9.14 | 272000 |
| 2025-10-27 | 9.08 | $9.16 | 490700 |
| 2025-10-24 | 9.07 | $9.09 | 310139 |
| 2025-10-23 | 9.07 | $8.99 | 399100 |
| 2025-10-22 | 9.07 | $8.99 | 350115 |
| 2025-10-21 | 9.07 | $9.02 | 273822 |
| 2025-10-20 | 9.07 | $8.98 | 451125 |
| 2025-10-17 | 9.07 | $8.95 | 190700 |
| 2025-10-16 | 9.07 | $8.99 | 386711 |
| 2025-10-15 | 9.07 | $9.08 | 592708 |
| 2025-10-14 | 9.07 | $9.15 | 832800 |
| 2025-10-13 | 9.06 | $9.05 | 317000 |
| 2025-10-10 | 9.06 | $8.94 | 603100 |
| 2025-10-09 | 9.07 | $9.11 | 572700 |
| 2025-10-08 | 9.06 | $9.18 | 522440 |
| 2025-10-07 | 9.06 | $9.19 | 577035 |
| 2025-10-06 | 9.05 | $9.16 | 407190 |
| 2025-10-03 | 9.05 | $9.11 | 297132 |
| 2025-10-02 | 9.04 | $9.14 | 269000 |
| 2025-10-01 | 9.04 | $9.12 | 415360 |
| 2025-09-30 | 9.03 | $9.11 | 472992 |
| 2025-09-29 | 9.03 | $9.06 | 607600 |
| 2025-09-26 | 9.03 | $8.98 | 273800 |
| 2025-09-25 | 9.03 | $9.04 | 507414 |
| 2025-09-24 | 9.03 | $9.00 | 283400 |
| 2025-09-23 | 9.03 | $9.02 | 298424 |
| 2025-09-22 | 9.03 | $9.03 | 354000 |
| 2025-09-19 | 9.03 | $9.01 | 366304 |
| 2025-09-18 | 9.02 | $8.99 | 319500 |
| 2025-09-17 | 9.02 | $8.98 | 435734 |
| 2025-09-16 | 9.01 | $8.99 | 292600 |
| 2025-09-15 | 9.01 | $9.03 | 299303 |
| 2025-09-12 | 9.00 | $9.05 | 451514 |
| 2025-09-11 | 8.99 | $9.09 | 351637 |
| 2025-09-10 | 8.99 | $9.10 | 267509 |
| 2025-09-09 | 8.98 | $9.07 | 287100 |
| 2025-09-08 | 8.97 | $9.02 | 345520 |
| 2025-09-05 | 8.96 | $9.03 | 292106 |
| 2025-09-04 | 8.95 | $9.06 | 277935 |
| 2025-09-03 | 8.94 | $9.02 | 432931 |
| 2025-09-02 | 8.92 | $9.02 | 389600 |
| 2025-08-29 | 8.91 | $9.05 | 444326 |
| 2025-08-28 | 8.89 | $9.07 | 419761 |
| 2025-08-27 | 8.88 | $9.02 | 267800 |
| 2025-08-26 | 8.87 | $9.04 | 422738 |
| 2025-08-25 | 8.86 | $8.99 | 391000 |
| 2025-08-22 | 8.85 | $9.00 | 648332 |
| 2025-08-21 | 8.85 | $8.84 | 338000 |
| 2025-08-20 | 8.85 | $8.86 | 229100 |
| 2025-08-19 | 8.85 | $8.88 | 305347 |
| 2025-08-18 | 8.84 | $8.87 | 408935 |
| 2025-08-15 | 8.84 | $8.83 | 360400 |
| 2025-08-14 | 8.83 | $8.98 | 257643 |
| 2025-08-13 | 8.83 | $9.00 | 393900 |
| 2025-08-12 | 8.82 | $8.92 | 314139 |
| 2025-08-11 | 8.81 | $8.86 | 316322 |
| 2025-08-08 | 8.81 | $8.88 | 378006 |
| 2025-08-07 | 8.82 | $8.79 | 303427 |
| 2025-08-06 | 8.82 | $8.81 | 448133 |
| 2025-08-05 | 8.83 | $8.72 | 229232 |
| 2025-08-04 | 8.84 | $8.73 | 350900 |
| 2025-08-01 | 8.85 | $8.70 | 576601 |
| 2025-07-31 | 8.86 | $8.83 | 619926 |
| 2025-07-30 | 8.87 | $8.84 | 519200 |
| 2025-07-29 | 8.87 | $8.84 | 362400 |
| 2025-07-28 | 8.87 | $8.84 | 325101 |
| 2025-07-25 | 8.87 | $8.90 | 327330 |
| 2025-07-24 | 8.86 | $8.83 | 484717 |
| 2025-07-23 | 8.86 | $8.88 | 271800 |
| 2025-07-22 | 8.85 | $8.80 | 231132 |
| 2025-07-21 | 8.83 | $8.77 | 425200 |
| 2025-07-18 | 8.82 | $8.72 | 1.2M |
| 2025-07-17 | 8.81 | $8.86 | 336300 |
| 2025-07-16 | 8.80 | $8.82 | 439937 |
| 2025-07-15 | 8.78 | $8.81 | 329600 |
| 2025-07-14 | 8.77 | $8.91 | 401141 |
| 2025-07-11 | 8.76 | $8.90 | 222642 |
| 2025-07-10 | 8.75 | $8.96 | 320700 |
| 2025-07-09 | 8.73 | $8.93 | 442600 |
| 2025-07-08 | 8.72 | $8.88 | 326918 |
| 2025-07-07 | 8.70 | $8.88 | 376423 |
| 2025-07-03 | 8.69 | $8.99 | 244300 |
| 2025-07-02 | 8.67 | $8.94 | 499701 |
| 2025-07-01 | 8.65 | $8.92 | 550537 |
| 2025-06-30 | 8.63 | $8.89 | 590644 |
| 2025-06-27 | 8.62 | $8.82 | 426600 |
| 2025-06-26 | 8.61 | $8.73 | 272907 |
| 2025-06-25 | 8.59 | $8.71 | 398600 |
| 2025-06-24 | 8.58 | $8.67 | 404000 |
| 2025-06-23 | 8.57 | $8.57 | 451204 |
| 2025-06-20 | 8.57 | $8.53 | 227800 |
| 2025-06-18 | 8.56 | $8.52 | 213041 |
| 2025-06-17 | 8.57 | $8.53 | 229131 |
| 2025-06-16 | 8.57 | $8.59 | 259238 |
| 2025-06-13 | 8.57 | $8.58 | 355400 |
| 2025-06-12 | 8.57 | $8.69 | 253720 |
| 2025-06-11 | 8.56 | $8.65 | 342400 |
| 2025-06-10 | 8.56 | $8.67 | 279000 |
| 2025-06-09 | 8.56 | $8.61 | 306200 |
| 2025-06-06 | 8.56 | $8.60 | 363500 |
| 2025-06-05 | 8.55 | $8.52 | 490026 |
| 2025-06-04 | 8.54 | $8.57 | 344604 |
| 2025-06-03 | 8.53 | $8.61 | 374214 |
| 2025-06-02 | 8.52 | $8.60 | 554318 |
| 2025-05-30 | 8.51 | $8.56 | 468500 |
| 2025-05-29 | 8.49 | $8.59 | 425340 |
| 2025-05-28 | 8.48 | $8.47 | 316992 |
| 2025-05-27 | 8.47 | $8.54 | 282030 |
| 2025-05-23 | 8.45 | $8.41 | 300000 |
| 2025-05-22 | 8.44 | $8.46 | 363200 |
| 2025-05-21 | 8.43 | $8.49 | 425100 |
| 2025-05-20 | 8.41 | $8.63 | 352438 |
| 2025-05-19 | 8.38 | $8.58 | 298855 |
| 2025-05-16 | 8.34 | $8.57 | 330500 |
| 2025-05-15 | 8.31 | $8.51 | 308000 |
| 2025-05-14 | 8.28 | $8.61 | 330121 |
| 2025-05-13 | 8.26 | $8.68 | 447000 |
| 2025-05-12 | 8.23 | $8.60 | 426741 |
| 2025-05-09 | 8.20 | $8.51 | 315678 |
| 2025-05-08 | 8.17 | $8.43 | 483811 |
| 2025-05-07 | 8.16 | $8.37 | 372904 |
| 2025-05-06 | 8.12 | $8.36 | 503500 |
| 2025-05-05 | 8.09 | $8.37 | 413600 |
| 2025-05-02 | 8.05 | $8.39 | 352900 |
| 2025-05-01 | 8.05 | $8.31 | 648130 |
| 2025-04-30 | 8.07 | $8.25 | 1.5M |
| 2025-04-29 | 8.09 | $8.29 | 342348 |
| 2025-04-28 | 8.10 | $8.23 | 360636 |
| 2025-04-25 | 8.12 | $8.25 | 351509 |
| 2025-04-24 | 8.14 | $8.20 | 268840 |
| 2025-04-23 | 8.17 | $8.09 | 453617 |
| 2025-04-22 | 8.20 | $8.02 | 627444 |
| 2025-04-21 | 8.23 | $7.81 | 503834 |
| 2025-04-17 | 8.27 | $7.97 | 452100 |
| 2025-04-16 | 8.30 | $7.95 | 433200 |
| 2025-04-15 | 8.34 | $8.05 | 356500 |
| 2025-04-14 | 8.37 | $8.11 | 375073 |
| 2025-04-11 | 8.40 | $8.02 | 342384 |
| 2025-04-10 | 8.43 | $7.99 | 391900 |
| 2025-04-09 | 8.45 | $8.18 | 824400 |
| 2025-04-08 | 8.47 | $7.64 | 881600 |
| 2025-04-07 | 8.52 | $7.60 | 1.2M |
| 2025-04-04 | 8.58 | $7.73 | 1.2M |
| 2025-04-03 | 8.63 | $8.37 | 490200 |
| 2025-04-02 | 8.65 | $8.62 | 310649 |
| 2025-04-01 | 8.66 | $8.63 | 387023 |
| 2025-03-31 | 8.66 | $8.60 | 822800 |
| 2025-03-28 | 8.68 | $8.64 | 439000 |
| 2025-03-27 | 8.69 | $8.67 | 366000 |
| 2025-03-26 | 8.70 | $8.65 | 352815 |
| 2025-03-25 | 8.71 | $8.72 | 392000 |
| 2025-03-24 | 8.71 | $8.68 | 398700 |
| 2025-03-21 | 8.72 | $8.59 | 445000 |
| 2025-03-20 | 8.73 | $8.65 | 245406 |
| 2025-03-19 | 8.74 | $8.68 | 436100 |
| 2025-03-18 | 8.75 | $8.67 | 304822 |
| 2025-03-17 | 8.77 | $8.64 | 641127 |
| 2025-03-14 | 8.78 | $8.60 | 225300 |
| 2025-03-13 | 8.80 | $8.53 | 462111 |
| 2025-03-12 | 8.82 | $8.55 | 470400 |
| 2025-03-11 | 8.83 | $8.59 | 549431 |
| 2025-03-10 | 8.84 | $8.71 | 512642 |
| 2025-03-07 | 8.85 | $8.76 | 301400 |
| 2025-03-06 | 8.85 | $8.72 | 411034 |
| 2025-03-05 | 8.87 | $8.86 | 413524 |
| 2025-03-04 | 8.86 | $8.74 | 574841 |
| 2025-03-03 | 8.87 | $8.88 | 354000 |
| 2025-02-28 | 8.86 | $8.94 | 674043 |
| 2025-02-27 | 8.86 | $8.82 | 416026 |
| 2025-02-26 | 8.85 | $8.79 | 302800 |
| 2025-02-25 | 8.85 | $8.85 | 468031 |
| 2025-02-24 | 8.85 | $8.82 | 291118 |
| 2025-02-21 | 8.85 | $8.83 | 365500 |
| 2025-02-20 | 8.84 | $8.88 | 384200 |
| 2025-02-19 | 8.84 | $8.88 | 325267 |
| 2025-02-18 | 8.83 | $8.91 | 447958 |
| 2025-02-14 | 8.82 | $8.93 | 307100 |
| 2025-02-13 | 8.80 | $8.97 | 351189 |
| 2025-02-12 | 8.78 | $8.89 | 444200 |
| 2025-02-11 | 8.77 | $8.86 | 250829 |
| 2025-02-10 | 8.75 | $8.80 | 359900 |
| 2025-02-07 | 8.72 | $8.80 | 506600 |
| 2025-02-06 | 8.71 | $8.90 | 421000 |
| 2025-02-05 | 8.68 | $8.97 | 572993 |
| 2025-02-04 | 8.66 | $8.81 | 313915 |
| 2025-02-03 | 8.63 | $8.77 | 442702 |
| 2025-01-31 | 8.61 | $8.79 | 590600 |
| 2025-01-30 | 8.58 | $8.85 | 432542 |
| 2025-01-29 | 8.56 | $8.71 | 584220 |
| 2025-01-28 | 8.54 | $8.79 | 419000 |
| 2025-01-27 | 8.53 | $8.81 | 520100 |
| 2025-01-24 | 8.50 | $8.78 | 321900 |
| 2025-01-23 | 8.48 | $8.79 | 429900 |
| 2025-01-22 | 8.45 | $8.73 | 303632 |
| 2025-01-21 | 8.42 | $8.72 | 455800 |
| 2025-01-17 | 8.40 | $8.66 | 1.1M |
| 2025-01-16 | 8.38 | $8.60 | 546709 |
| 2025-01-15 | 8.38 | $8.65 | 597100 |
| 2025-01-14 | 8.38 | $8.55 | 421020 |
| 2025-01-13 | 8.38 | $8.44 | 510300 |
| 2025-01-10 | 8.39 | $8.37 | 724612 |
| 2025-01-08 | 8.41 | $8.44 | 690917 |
| 2025-01-07 | 8.43 | $8.44 | 376000 |
| 2025-01-06 | 8.45 | $8.44 | 737429 |
| 2025-01-03 | 8.47 | $8.35 | 429307 |
| 2025-01-02 | 8.50 | $8.29 | 415002 |
| 2024-12-31 | 8.53 | $8.28 | 1.1M |
| 2024-12-30 | 8.56 | $8.31 | 614600 |
| 2024-12-27 | 8.60 | $8.38 | 550810 |
| 2024-12-26 | 8.62 | $8.47 | 471011 |
| 2024-12-24 | 8.65 | $8.40 | 359028 |
| 2024-12-23 | 8.67 | $8.31 | 726634 |
| 2024-12-20 | 8.70 | $8.23 | 777659 |
| 2024-12-19 | 8.73 | $8.10 | 813100 |
| 2024-12-18 | 8.76 | $8.20 | 783070 |
| 2024-12-17 | 8.79 | $8.42 | 557800 |
| 2024-12-16 | 8.82 | $8.51 | 406000 |
| 2024-12-13 | 8.85 | $8.60 | 359530 |
| 2024-12-12 | 8.86 | $8.63 | 350800 |
| 2024-12-11 | 8.88 | $8.72 | 539525 |
| 2024-12-10 | 8.88 | $8.73 | 332500 |
| 2024-12-09 | 8.89 | $8.77 | 508238 |
| 2024-12-06 | 8.89 | $8.84 | 428500 |
| 2024-12-05 | 8.89 | $8.87 | 471824 |
| 2024-12-04 | 8.89 | $8.88 | 401500 |
| 2024-12-03 | 8.88 | $8.92 | 465500 |
| 2024-12-02 | 8.87 | $8.93 | 514100 |
| 2024-11-29 | 8.86 | $8.99 | 357100 |
| 2024-11-27 | 8.85 | $8.97 | 353000 |
| 2024-11-26 | 8.84 | $8.91 | 355900 |
| 2024-11-25 | 8.83 | $8.93 | 703891 |
| 2024-11-22 | 8.83 | $8.83 | 394000 |
| 2024-11-21 | 8.82 | $8.85 | 513500 |
| 2024-11-20 | 8.82 | $8.69 | 540114 |
| 2024-11-19 | 8.81 | $8.82 | 613831 |
| 2024-11-18 | 8.81 | $9.04 | 509700 |
| 2024-11-15 | 8.79 | $9.01 | 548202 |
| 2024-11-14 | 8.78 | $8.93 | 656113 |
| 2024-11-13 | 8.76 | $8.87 | 629900 |
| 2024-11-12 | 8.75 | $8.81 | 410035 |
| 2024-11-11 | 8.75 | $8.91 | 434547 |
| 2024-11-08 | 8.74 | $8.85 | 310207 |
| 2024-11-07 | 8.74 | $8.79 | 547800 |
| 2024-11-06 | 8.73 | $8.85 | 709200 |
| 2024-11-05 | 8.73 | $8.75 | 308731 |
| 2024-11-04 | 8.72 | $8.71 | 258409 |
| 2024-11-01 | 8.71 | $8.69 | 315816 |
| 2024-10-31 | 8.71 | $8.72 | 395600 |
| 2024-10-30 | 8.70 | $8.81 | 364208 |
| 2024-10-29 | 8.69 | $8.78 | 188200 |
| 2024-10-28 | 8.69 | $8.82 | 353311 |
| 2024-10-25 | 8.68 | $8.76 | 408327 |
| 2024-10-24 | 8.67 | $8.70 | 288125 |
| 2024-10-23 | 8.66 | $8.66 | 243720 |
| 2024-10-22 | 8.66 | $8.73 | 402301 |
| 2024-10-21 | 8.65 | $8.72 | 383446 |
| 2024-10-18 | 8.64 | $8.70 | 347400 |
| 2024-10-17 | 8.63 | $8.66 | 307500 |
| 2024-10-16 | 8.63 | $8.66 | 691419 |
| 2024-10-15 | 8.62 | $8.66 | 449700 |
| 2024-10-14 | 8.61 | $8.76 | 447100 |
| 2024-10-11 | 8.59 | $8.81 | 554500 |
| 2024-10-10 | 8.57 | $8.68 | 303613 |
| 2024-10-09 | 8.56 | $8.73 | 775902 |
| 2024-10-08 | 8.54 | $8.66 | 676100 |
| 2024-10-07 | 8.53 | $8.52 | 649143 |
| 2024-10-04 | 8.52 | $8.61 | 273036 |
| 2024-10-03 | 8.51 | $8.56 | 377900 |
| 2024-10-02 | 8.51 | $8.64 | 444800 |
| 2024-10-01 | 8.50 | $8.66 | 359945 |
| 2024-09-30 | 8.49 | $8.65 | 638400 |
| 2024-09-27 | 8.49 | $8.65 | 610000 |
| 2024-09-26 | 8.49 | $8.54 | 313922 |
| 2024-09-25 | 8.49 | $8.55 | 536400 |
| 2024-09-24 | 8.49 | $8.60 | 369200 |
| 2024-09-23 | 8.49 | $8.56 | 518225 |
| 2024-09-20 | 8.49 | $8.52 | 334200 |
| 2024-09-19 | 8.49 | $8.53 | 524444 |
| 2024-09-18 | 8.48 | $8.45 | 452000 |
| 2024-09-17 | 8.48 | $8.42 | 383636 |
| 2024-09-16 | 8.47 | $8.44 | 391641 |
| 2024-09-13 | 8.47 | $8.43 | 289300 |
| 2024-09-12 | 8.47 | $8.39 | 416707 |
| 2024-09-11 | 8.46 | $8.39 | 480818 |
| 2024-09-10 | 8.46 | $8.42 | 454826 |
| 2024-09-09 | 8.45 | $8.43 | 434000 |
| 2024-09-06 | 8.44 | $8.40 | 787306 |
| 2024-09-05 | 8.44 | $8.50 | 533000 |
| 2024-09-04 | 8.42 | $8.50 | 767400 |
| 2024-09-03 | 8.40 | $8.52 | 648560 |
| 2024-08-30 | 8.38 | $8.63 | 562800 |
| 2024-08-29 | 8.36 | $8.61 | 692200 |
| 2024-08-28 | 8.35 | $8.55 | 478200 |
| 2024-08-27 | 8.35 | $8.57 | 551049 |
| 2024-08-26 | 8.34 | $8.62 | 788222 |
| 2024-08-23 | 8.33 | $8.57 | 1.0M |
| 2024-08-22 | 8.31 | $8.39 | 428400 |
| 2024-08-21 | 8.31 | $8.37 | 494900 |
| 2024-08-20 | 8.30 | $8.35 | 366468 |
| 2024-08-19 | 8.29 | $8.39 | 418600 |
| 2024-08-16 | 8.29 | $8.31 | 475024 |
| 2024-08-15 | 8.28 | $8.40 | 347831 |
| 2024-08-14 | 8.27 | $8.35 | 443003 |
| 2024-08-13 | 8.27 | $8.29 | 260437 |
| 2024-08-12 | 8.27 | $8.26 | 246830 |
| 2024-08-09 | 8.27 | $8.28 | 340300 |
| 2024-08-08 | 8.27 | $8.27 | 486000 |
| 2024-08-07 | 8.27 | $8.14 | 590400 |
| 2024-08-06 | 8.28 | $8.12 | 540151 |
| 2024-08-05 | 8.28 | $8.04 | 958100 |
| 2024-08-02 | 8.29 | $8.26 | 575300 |
| 2024-08-01 | 8.29 | $8.40 | 493000 |
| 2024-07-31 | 8.28 | $8.52 | 594911 |
| 2024-07-30 | 8.27 | $8.44 | 726234 |
| 2024-07-29 | 8.25 | $8.35 | 485900 |
| 2024-07-26 | 8.25 | $8.32 | 293100 |
| 2024-07-25 | 8.24 | $8.25 | 528800 |
| 2024-07-24 | 8.23 | $8.17 | 700390 |
| 2024-07-23 | 8.23 | $8.29 | 680600 |
| 2024-07-22 | 8.22 | $8.25 | 465600 |
| 2024-07-19 | 8.21 | $8.16 | 647000 |
| 2024-07-18 | 8.21 | $8.23 | 1.1M |
| 2024-07-17 | 8.20 | $8.28 | 673239 |
| 2024-07-16 | 8.19 | $8.31 | 645633 |
| 2024-07-15 | 8.17 | $8.27 | 579709 |
| 2024-07-12 | 8.17 | $8.35 | 659300 |
| 2024-07-11 | 8.16 | $8.27 | 479000 |
| 2024-07-10 | 8.15 | $8.29 | 333200 |
| 2024-07-09 | 8.15 | $8.23 | 369042 |
| 2024-07-08 | 8.15 | $8.23 | 303216 |
| 2024-07-05 | 8.15 | $8.22 | 269342 |
| 2024-07-03 | 8.16 | $8.25 | 349545 |
| 2024-07-02 | 8.15 | $8.21 | 320200 |
| 2024-07-01 | 8.16 | $8.16 | 318041 |
| 2024-06-28 | 8.16 | $8.17 | 431400 |
| 2024-06-27 | 8.16 | $8.13 | 368843 |
| 2024-06-26 | 8.16 | $8.12 | 495333 |
| 2024-06-25 | 8.16 | $8.12 | 424649 |
| 2024-06-24 | 8.17 | $8.14 | 524900 |
| 2024-06-21 | 8.17 | $8.11 | 312800 |
| 2024-06-20 | 8.18 | $8.06 | 372505 |
| 2024-06-18 | 8.19 | $8.09 | 353900 |
| 2024-06-17 | 8.20 | $8.02 | 887100 |
| 2024-06-14 | 8.21 | $8.05 | 349300 |
| 2024-06-13 | 8.23 | $8.16 | 345046 |
| 2024-06-12 | 8.23 | $8.18 | 575842 |
| 2024-06-11 | 8.24 | $8.14 | 728500 |
| 2024-06-10 | 8.25 | $8.20 | 427300 |
| 2024-06-07 | 8.25 | $8.25 | 464900 |
| 2024-06-06 | 8.25 | $8.28 | 263500 |
| 2024-06-05 | 8.25 | $8.27 | 252720 |
| 2024-06-04 | 8.24 | $8.23 | 287600 |
| 2024-06-03 | 8.24 | $8.27 | 446900 |
| 2024-05-31 | 8.23 | $8.25 | 558418 |
| 2024-05-30 | 8.22 | $8.14 | 540700 |
| 2024-05-29 | 8.22 | $8.08 | 492641 |
| 2024-05-28 | 8.21 | $8.18 | 476850 |
| 2024-05-24 | 8.21 | $8.25 | 238700 |
| 2024-05-23 | 8.20 | $8.18 | 309922 |
| 2024-05-22 | 8.19 | $8.28 | 262500 |
| 2024-05-21 | 8.17 | $8.32 | 317815 |
| 2024-05-20 | 8.16 | $8.29 | 270800 |
| 2024-05-17 | 8.15 | $8.29 | 200300 |
| 2024-05-16 | 8.13 | $8.29 | 300830 |
| 2024-05-15 | 8.11 | $8.30 | 437800 |
| 2024-05-14 | 8.08 | $8.28 | 369637 |
| 2024-05-13 | 8.06 | $8.28 | 287334 |
| 2024-05-10 | 8.04 | $8.25 | 304019 |
| 2024-05-09 | 8.02 | $8.26 | 407200 |
| 2024-05-08 | 8.01 | $8.23 | 651300 |
| 2024-05-07 | 8.01 | $8.18 | 420434 |
| 2024-05-06 | 8.00 | $8.17 | 300737 |
| 2024-05-03 | 8.00 | $8.14 | 323342 |
| 2024-05-02 | 8.00 | $8.05 | 259741 |
| 2024-05-01 | 8.01 | $8.05 | 464002 |
| 2024-04-30 | 8.01 | $8.02 | 660800 |
| 2024-04-29 | 8.02 | $8.02 | 464700 |
| 2024-04-26 | 8.03 | $8.02 | 452541 |
| 2024-04-25 | 8.04 | $7.98 | 344248 |
| 2024-04-24 | 8.06 | $8.04 | 234543 |
| 2024-04-23 | 8.07 | $8.06 | 216937 |
| 2024-04-22 | 8.07 | $8.00 | 293000 |
| 2024-04-19 | 8.09 | $7.88 | 325006 |
| 2024-04-18 | 8.11 | $7.89 | 269630 |
| 2024-04-17 | 8.12 | $7.86 | 281013 |
| 2024-04-16 | 8.13 | $7.82 | 388921 |
| 2024-04-15 | 8.14 | $7.81 | 621590 |
| 2024-04-12 | 8.15 | $7.88 | 705500 |
| 2024-04-11 | 8.16 | $8.12 | 258700 |
| 2024-04-10 | 8.16 | $8.11 | 494200 |
| 2024-04-09 | 8.17 | $8.16 | 333800 |
| 2024-04-08 | 8.17 | $8.18 | 489626 |
| 2024-04-05 | 8.17 | $8.14 | 505100 |
| 2024-04-04 | 8.17 | $8.11 | 588200 |
| 2024-04-03 | 8.17 | $8.19 | 389000 |
| 2024-04-02 | 8.17 | $8.17 | 428700 |
| 2024-04-01 | 8.17 | $8.20 | 460200 |
| 2024-03-28 | 8.16 | $8.25 | 1.3M |
| 2024-03-27 | 8.15 | $8.26 | 911093 |
| 2024-03-26 | 8.14 | $8.22 | 684841 |
| 2024-03-25 | 8.12 | $8.24 | 372500 |
| 2024-03-22 | 8.11 | $8.24 | 306848 |
| 2024-03-21 | 8.10 | $8.27 | 486917 |
| 2024-03-20 | 8.08 | $8.19 | 559100 |
| 2024-03-19 | 8.07 | $8.12 | 506400 |
| 2024-03-18 | 8.05 | $8.02 | 485492 |
| 2024-03-15 | 8.05 | $7.97 | 426133 |
| 2024-03-14 | 8.05 | $8.06 | 407600 |
| 2024-03-13 | 8.04 | $8.18 | 433138 |
| 2024-03-12 | 8.03 | $8.20 | 481235 |
| 2024-03-11 | 8.02 | $8.16 | 392100 |
| 2024-03-08 | 8.01 | $8.18 | 440724 |
| 2024-03-07 | 8.00 | $8.20 | 391725 |
| 2024-03-06 | 7.98 | $8.17 | 472422 |
| 2024-03-05 | 7.97 | $8.11 | 995100 |
| 2024-03-04 | 7.96 | $8.10 | 429107 |
| 2024-03-01 | 7.95 | $8.07 | 838803 |
| 2024-02-29 | 7.94 | $8.02 | 450028 |
| 2024-02-28 | 7.93 | $7.99 | 413900 |
| 2024-02-27 | 7.93 | $7.98 | 285624 |
| 2024-02-26 | 7.92 | $7.94 | 477800 |
| 2024-02-23 | 7.92 | $7.99 | 385700 |
| 2024-02-22 | 7.91 | $7.97 | 548100 |
| 2024-02-21 | 7.90 | $7.89 | 537700 |
| 2024-02-20 | 7.89 | $7.89 | 593135 |
| 2024-02-16 | 7.89 | $7.92 | 494402 |
| 2024-02-15 | 7.88 | $7.96 | 305900 |
| 2024-02-14 | 7.87 | $7.93 | 584307 |
| 2024-02-13 | 7.86 | $7.92 | 589500 |
| 2024-02-12 | 7.85 | $7.99 | 453771 |
| 2024-02-09 | 7.85 | $7.95 | 415512 |
| 2024-02-08 | 7.84 | $7.93 | 443800 |
| 2024-02-07 | 7.84 | $7.95 | 620500 |
| 2024-02-06 | 7.84 | $7.90 | 436900 |
| 2024-02-05 | 7.84 | $7.86 | 563801 |
| 2024-02-02 | 7.84 | $7.92 | 672943 |
| 2024-02-01 | 7.83 | $7.96 | 934002 |
| 2024-01-31 | 7.82 | $7.85 | 740143 |
| 2024-01-30 | 7.82 | $7.88 | 875814 |
| 2024-01-29 | 7.81 | $7.85 | 614512 |
| 2024-01-26 | 7.81 | $7.80 | 568107 |
| 2024-01-25 | 7.81 | $7.81 | 621422 |
| 2024-01-24 | 7.81 | $7.80 | 358618 |
| 2024-01-23 | 7.81 | $7.79 | 400800 |
| 2024-01-22 | 7.81 | $7.75 | 485931 |
| 2024-01-19 | 7.82 | $7.73 | 481243 |
| 2024-01-18 | 7.82 | $7.77 | 537800 |
| 2024-01-17 | 7.83 | $7.77 | 477300 |
| 2024-01-16 | 7.83 | $7.76 | 856400 |
| 2024-01-12 | 7.83 | $7.88 | 400615 |
| 2024-01-11 | 7.83 | $7.90 | 940900 |
| 2024-01-10 | 7.83 | $7.92 | 671944 |
| 2024-01-09 | 7.81 | $7.88 | 662900 |
| 2024-01-08 | 7.80 | $7.92 | 758200 |
| 2024-01-05 | 7.79 | $7.86 | 511261 |
| 2024-01-04 | 7.78 | $7.80 | 646400 |
| 2024-01-03 | 7.77 | $7.77 | 464947 |
| 2024-01-02 | 7.77 | $7.74 | 505300 |
| 2023-12-29 | 7.78 | $7.69 | 1.3M |
| 2023-12-28 | 7.78 | $7.82 | 735305 |
| 2023-12-27 | 7.78 | $7.82 | 735145 |
| 2023-12-26 | 7.78 | $7.86 | 678400 |
| 2023-12-22 | 7.77 | $7.83 | 808008 |
| 2023-12-21 | 7.76 | $7.80 | 798300 |
| 2023-12-20 | 7.75 | $7.78 | 1.1M |
| 2023-12-19 | 7.74 | $7.89 | 785200 |
| 2023-12-18 | 7.73 | $7.86 | 871600 |
| 2023-12-15 | 7.71 | $7.79 | 549000 |
| 2023-12-14 | 7.70 | $7.88 | 625200 |
| 2023-12-13 | 7.68 | $7.86 | 712741 |
| 2023-12-12 | 7.66 | $7.76 | 621200 |
| 2023-12-11 | 7.64 | $7.67 | 668800 |
| 2023-12-08 | 7.62 | $7.63 | 489130 |
| 2023-12-07 | 7.60 | $7.64 | 633700 |
| 2023-12-06 | 7.59 | $7.63 | 693400 |
| 2023-12-05 | 7.58 | $7.67 | 690500 |
| 2023-12-04 | 7.56 | $7.75 | 889400 |
| 2023-12-01 | 7.55 | $7.91 | 735051 |
| 2023-11-30 | 7.53 | $7.80 | 812620 |
| 2023-11-29 | 7.50 | $7.77 | 624508 |
| 2023-11-28 | 7.47 | $7.75 | 385249 |
| 2023-11-27 | 7.44 | $7.73 | 634500 |
| 2023-11-24 | 7.40 | $7.69 | 251647 |
| 2023-11-22 | 7.36 | $7.63 | 948800 |
| 2023-11-21 | 7.33 | $7.57 | 534443 |
| 2023-11-20 | 7.31 | $7.58 | 636243 |
| 2023-11-17 | 7.29 | $7.54 | 410543 |
| 2023-11-16 | 7.27 | $7.52 | 598403 |
| 2023-11-15 | 7.26 | $7.49 | 544315 |
| 2023-11-14 | 7.26 | $7.47 | 443300 |
| 2023-11-13 | 7.26 | $7.36 | 334625 |
| 2023-11-10 | 7.26 | $7.35 | 550400 |
| 2023-11-09 | 7.27 | $7.22 | 564500 |
| 2023-11-08 | 7.28 | $7.32 | 570100 |
| 2023-11-07 | 7.29 | $7.38 | 447201 |
| 2023-11-06 | 7.30 | $7.42 | 541316 |
| 2023-11-03 | 7.31 | $7.55 | 341600 |
| 2023-11-02 | 7.31 | $7.45 | 360618 |
| 2023-11-01 | 7.30 | $7.29 | 615400 |
| 2023-10-31 | 7.31 | $7.14 | 659700 |
| 2023-10-30 | 7.32 | $7.06 | 453344 |
| 2023-10-27 | 7.35 | $6.94 | 567309 |
| 2023-10-26 | 7.38 | $6.92 | 1.1M |
| 2023-10-25 | 7.41 | $7.07 | 465807 |
| 2023-10-24 | 7.43 | $7.17 | 598200 |
| 2023-10-23 | 7.45 | $7.15 | 568000 |
| 2023-10-20 | 7.47 | $7.21 | 478500 |
| 2023-10-19 | 7.49 | $7.29 | 557300 |
| 2023-10-18 | 7.50 | $7.39 | 435900 |
| 2023-10-17 | 7.51 | $7.45 | 494749 |
| 2023-10-16 | 7.52 | $7.48 | 665300 |
| 2023-10-13 | 7.53 | $7.42 | 414847 |
| 2023-10-12 | 7.54 | $7.52 | 378400 |
| 2023-10-11 | 7.55 | $7.59 | 494900 |
| 2023-10-10 | 7.55 | $7.57 | 378671 |
| 2023-10-09 | 7.55 | $7.51 | 429800 |
| 2023-10-06 | 7.56 | $7.50 | 564243 |
| 2023-10-05 | 7.56 | $7.38 | 743943 |
| 2023-10-04 | 7.57 | $7.44 | 437829 |
| 2023-10-03 | 7.58 | $7.43 | 679100 |
| 2023-10-02 | 7.60 | $7.54 | 714609 |
| 2023-09-29 | 7.61 | $7.61 | 1.7M |
| 2023-09-28 | 7.62 | $7.55 | 528340 |
| 2023-09-27 | 7.64 | $7.48 | 808300 |
| 2023-09-26 | 7.66 | $7.47 | 626526 |
| 2023-09-25 | 7.68 | $7.59 | 507720 |
| 2023-09-22 | 7.70 | $7.56 | 738300 |
| 2023-09-21 | 7.71 | $7.54 | 594700 |
| 2023-09-20 | 7.73 | $7.64 | 659622 |
| 2023-09-19 | 7.74 | $7.63 | 408500 |
| 2023-09-18 | 7.75 | $7.60 | 661700 |
| 2023-09-15 | 7.77 | $7.60 | 564101 |
| 2023-09-14 | 7.78 | $7.68 | 843200 |
| 2023-09-13 | 7.80 | $7.64 | 724243 |
| 2023-09-12 | 7.82 | $7.64 | 875700 |
| 2023-09-11 | 7.84 | $7.60 | 540010 |
| 2023-09-08 | 7.87 | $7.61 | 357929 |
| 2023-09-07 | 7.90 | $7.61 | 809324 |
| 2023-09-06 | 7.92 | $7.67 | 774000 |
| 2023-09-05 | 7.95 | $7.76 | 491000 |
| 2023-09-01 | 7.97 | $7.77 | 1.1M |
| 2023-08-31 | 8.00 | $7.80 | 1.2M |
| 2023-08-30 | 8.02 | $7.92 | 533263 |
| 2023-08-29 | 8.03 | $7.94 | 439217 |
| 2023-08-28 | 8.05 | $7.86 | 605300 |
| 2023-08-25 | 8.07 | $7.86 | 526200 |
| 2023-08-24 | 8.10 | $7.81 | 502633 |
| 2023-08-23 | 8.12 | $7.88 | 712142 |
| 2023-08-22 | 8.15 | $7.88 | 338000 |
| 2023-08-21 | 8.17 | $7.92 | 526840 |
| 2023-08-18 | 8.19 | $7.91 | 388600 |
| 2023-08-17 | 8.21 | $7.92 | 338100 |
| 2023-08-16 | 8.24 | $7.96 | 456300 |
| 2023-08-15 | 8.26 | $7.99 | 679024 |
| 2023-08-14 | 8.28 | $8.11 | 346200 |
| 2023-08-11 | 8.28 | $8.18 | 490100 |
| 2023-08-10 | 8.29 | $8.18 | 406721 |
| 2023-08-09 | 8.30 | $8.16 | 383336 |
| 2023-08-08 | 8.31 | $8.21 | 462238 |
| 2023-08-07 | 8.31 | $8.22 | 564900 |
| 2023-08-04 | 8.32 | $8.21 | 424000 |
| 2023-08-03 | 8.32 | $8.21 | 518400 |
| 2023-08-02 | 8.32 | $8.21 | 589300 |
| 2023-08-01 | 8.33 | $8.29 | 802300 |
| 2023-07-31 | 8.33 | $8.37 | 675500 |
| 2023-07-28 | 8.33 | $8.33 | 496436 |
| 2023-07-27 | 8.33 | $8.33 | 405500 |
| 2023-07-26 | 8.32 | $8.36 | 282134 |
| 2023-07-25 | 8.31 | $8.34 | 440692 |
| 2023-07-24 | 8.30 | $8.37 | 372043 |
| 2023-07-21 | 8.29 | $8.33 | 292800 |
| 2023-07-20 | 8.28 | $8.34 | 428844 |
| 2023-07-19 | 8.28 | $8.39 | 438100 |
| 2023-07-18 | 8.27 | $8.36 | 441549 |
| 2023-07-17 | 8.27 | $8.28 | 472600 |
| 2023-07-14 | 8.27 | $8.29 | 446500 |
| 2023-07-13 | 8.26 | $8.35 | 442100 |
| 2023-07-12 | 8.26 | $8.37 | 457124 |
| 2023-07-11 | 8.25 | $8.34 | 410602 |
| 2023-07-10 | 8.25 | $8.30 | 537300 |
| 2023-07-07 | 8.25 | $8.25 | 490900 |
| 2023-07-06 | 8.24 | $8.24 | 413500 |
| 2023-07-05 | 8.24 | $8.33 | 360904 |
| 2023-07-03 | 8.23 | $8.35 | 263300 |
| 2023-06-30 | 8.22 | $8.34 | 1.1M |
| 2023-06-29 | 8.21 | $8.26 | 419400 |
| 2023-06-28 | 8.20 | $8.21 | 456921 |
| 2023-06-27 | 8.20 | $8.21 | 498625 |
| 2023-06-26 | 8.19 | $8.14 | 417700 |
| 2023-06-23 | 8.19 | $8.13 | 520808 |
| 2023-06-22 | 8.18 | $8.21 | 372031 |
| 2023-06-21 | 8.18 | $8.22 | 307241 |
| 2023-06-20 | 8.18 | $8.24 | 506500 |
| 2023-06-16 | 8.18 | $8.28 | 311300 |
| 2023-06-15 | 8.18 | $8.30 | 424269 |
| 2023-06-14 | 8.17 | $8.19 | 422800 |
| 2023-06-13 | 8.17 | $8.29 | 286026 |
| 2023-06-12 | 8.17 | $8.24 | 372500 |
| 2023-06-09 | 8.17 | $8.26 | 252824 |
| 2023-06-08 | 8.18 | $8.22 | 334716 |
| 2023-06-07 | 8.18 | $8.21 | 301600 |
| 2023-06-06 | 8.19 | $8.22 | 396200 |
| 2023-06-05 | 8.19 | $8.15 | 365340 |
| 2023-06-02 | 8.21 | $8.17 | 444600 |
| 2023-06-01 | 8.21 | $8.10 | 434448 |
| 2023-05-31 | 8.22 | $8.08 | 548532 |
| 2023-05-30 | 8.23 | $8.11 | 662800 |
| 2023-05-26 | 8.25 | $8.10 | 683700 |
| 2023-05-25 | 8.28 | $8.03 | 657228 |
| 2023-05-24 | 8.29 | $8.03 | 1.0M |
| 2023-05-23 | 8.31 | $8.16 | 330827 |
| 2023-05-22 | 8.32 | $8.22 | 490122 |
| 2023-05-19 | 8.33 | $8.25 | 237200 |
| 2023-05-18 | 8.34 | $8.24 | 392248 |
| 2023-05-17 | 8.35 | $8.22 | 394146 |
| 2023-05-16 | 8.37 | $8.17 | 291735 |
| 2023-05-15 | 8.38 | $8.26 | 326500 |
| 2023-05-12 | 8.40 | $8.25 | 289400 |
| 2023-05-11 | 8.41 | $8.31 | 241400 |
| 2023-05-10 | 8.43 | $8.33 | 358400 |
| 2023-05-09 | 8.44 | $8.33 | 240133 |
| 2023-05-08 | 8.45 | $8.37 | 237340 |
| 2023-05-05 | 8.46 | $8.39 | 218729 |
| 2023-05-04 | 8.46 | $8.23 | 484800 |
| 2023-05-03 | 8.48 | $8.31 | 250200 |
| 2023-05-02 | 8.49 | $8.37 | 322849 |
| 2023-05-01 | 8.50 | $8.50 | 410344 |
| 2023-04-28 | 8.50 | $8.53 | 320619 |
| 2023-04-27 | 8.50 | $8.41 | 437600 |
| 2023-04-26 | 8.50 | $8.34 | 322923 |
| 2023-04-25 | 8.50 | $8.33 | 319100 |
| 2023-04-24 | 8.50 | $8.45 | 311018 |
| 2023-04-21 | 8.49 | $8.44 | 271418 |
| 2023-04-20 | 8.48 | $8.48 | 274705 |
| 2023-04-19 | 8.47 | $8.51 | 277236 |
| 2023-04-18 | 8.47 | $8.53 | 409710 |
| 2023-04-17 | 8.46 | $8.51 | 427188 |
| 2023-04-14 | 8.44 | $8.54 | 308700 |
| 2023-04-13 | 8.44 | $8.60 | 184200 |
| 2023-04-12 | 8.43 | $8.57 | 289900 |
| 2023-04-11 | 8.43 | $8.58 | 291847 |
| 2023-04-10 | 8.43 | $8.54 | 329700 |
| 2023-04-06 | 8.43 | $8.49 | 346700 |
| 2023-04-05 | 8.44 | $8.47 | 435000 |
| 2023-04-04 | 8.46 | $8.52 | 352335 |
| 2023-04-03 | 8.49 | $8.56 | 536000 |
| 2023-03-31 | 8.51 | $8.59 | 742900 |
| 2023-03-30 | 8.54 | $8.55 | 459315 |
| 2023-03-29 | 8.56 | $8.41 | 325846 |
| 2023-03-28 | 8.59 | $8.30 | 384934 |
| 2023-03-27 | 8.63 | $8.35 | 274714 |
| 2023-03-24 | 8.66 | $8.28 | 353500 |
| 2023-03-23 | 8.70 | $8.28 | 324700 |
| 2023-03-22 | 8.73 | $8.28 | 385600 |
| 2023-03-21 | 8.77 | $8.41 | 308500 |
| 2023-03-20 | 8.79 | $8.31 | 209344 |
| 2023-03-17 | 8.84 | $8.26 | 307700 |
| 2023-03-16 | 8.88 | $8.39 | 534061 |
| 2023-03-15 | 8.93 | $8.41 | 1.0M |
| 2023-03-14 | 8.96 | $8.57 | 413200 |
| 2023-03-13 | 9.00 | $8.54 | 463400 |
| 2023-03-10 | 9.03 | $8.66 | 566600 |
| 2023-03-09 | 9.05 | $8.70 | 532600 |
| 2023-03-08 | 9.07 | $8.91 | 361100 |
| 2023-03-07 | 9.09 | $8.95 | 451559 |
| 2023-03-06 | 9.10 | $9.08 | 272800 |
| 2023-03-03 | 9.10 | $9.12 | 311300 |
| 2023-03-02 | 9.12 | $9.04 | 290032 |
| 2023-03-01 | 9.13 | $8.99 | 363600 |
| 2023-02-28 | 9.15 | $9.05 | 423700 |
| 2023-02-27 | 9.15 | $9.01 | 301000 |
| 2023-02-24 | 9.15 | $8.99 | 298200 |
| 2023-02-23 | 9.16 | $8.99 | 332300 |
| 2023-02-22 | 9.16 | $8.96 | 369933 |
| 2023-02-21 | 9.17 | $8.96 | 352746 |
| 2023-02-17 | 9.18 | $9.16 | 306300 |
| 2023-02-16 | 9.17 | $9.18 | 227223 |
| 2023-02-15 | 9.15 | $9.23 | 248317 |
| 2023-02-14 | 9.14 | $9.19 | 347900 |
| 2023-02-13 | 9.14 | $9.24 | 251159 |
| 2023-02-10 | 9.13 | $9.14 | 220500 |
| 2023-02-09 | 9.14 | $9.09 | 338431 |
| 2023-02-08 | 9.14 | $9.18 | 309243 |
| 2023-02-07 | 9.14 | $9.19 | 449900 |
| 2023-02-06 | 9.14 | $9.12 | 360200 |
| 2023-02-03 | 9.14 | $9.26 | 276807 |
| 2023-02-02 | 9.12 | $9.36 | 281800 |
| 2023-02-01 | 9.10 | $9.35 | 313900 |
| 2023-01-31 | 9.08 | $9.30 | 551000 |
| 2023-01-30 | 9.07 | $9.10 | 497243 |
| 2023-01-27 | 9.05 | $9.09 | 515706 |
| 2023-01-26 | 9.02 | $9.12 | 591800 |
| 2023-01-25 | 8.99 | $9.06 | 465016 |
| 2023-01-24 | 8.97 | $9.07 | 917321 |
| 2023-01-23 | 8.94 | $9.09 | 323800 |
| 2023-01-20 | 8.91 | $9.00 | 342805 |
| 2023-01-19 | 8.88 | $8.91 | 403733 |
| 2023-01-18 | 8.86 | $9.00 | 438100 |
| 2023-01-17 | 8.83 | $9.10 | 420400 |
| 2023-01-13 | 8.82 | $9.13 | 538047 |
| 2023-01-12 | 8.82 | $9.20 | 412948 |
| 2023-01-11 | 8.82 | $9.24 | 236700 |
| 2023-01-10 | 8.82 | $9.16 | 360033 |
| 2023-01-09 | 8.81 | $9.08 | 385800 |
| 2023-01-06 | 8.82 | $9.08 | 295600 |
| 2023-01-05 | 8.82 | $8.94 | 476500 |
| 2023-01-04 | 8.84 | $9.00 | 361600 |
| 2023-01-03 | 8.85 | $8.96 | 844600 |
| 2022-12-30 | 8.88 | $9.01 | 2.3M |
| 2022-12-29 | 8.90 | $8.83 | 778000 |
| 2022-12-28 | 8.93 | $8.48 | 886220 |
| 2022-12-27 | 8.97 | $8.52 | 558800 |
| 2022-12-23 | 9.01 | $8.62 | 343300 |
| 2022-12-22 | 9.04 | $8.50 | 432600 |
| 2022-12-21 | 9.08 | $8.50 | 451445 |
| 2022-12-20 | 9.11 | $8.40 | 443500 |
| 2022-12-19 | 9.15 | $8.42 | 553230 |
| 2022-12-16 | 9.18 | $8.50 | 510507 |
| 2022-12-15 | 9.21 | $8.76 | 650819 |
| 2022-12-14 | 9.22 | $9.18 | 561937 |
| 2022-12-13 | 9.22 | $9.21 | 572900 |
| 2022-12-12 | 9.22 | $9.16 | 547900 |
| 2022-12-09 | 9.23 | $9.09 | 316338 |
| 2022-12-08 | 9.24 | $9.21 | 309100 |
| 2022-12-07 | 9.23 | $9.18 | 378800 |
| 2022-12-06 | 9.23 | $9.21 | 349965 |
| 2022-12-05 | 9.22 | $9.28 | 367837 |
| 2022-12-02 | 9.21 | $9.44 | 248133 |
| 2022-12-01 | 9.17 | $9.50 | 510420 |
| 2022-11-30 | 9.14 | $9.44 | 599100 |
| 2022-11-29 | 9.12 | $9.28 | 378400 |
| 2022-11-28 | 9.11 | $9.25 | 279106 |
| 2022-11-25 | 9.08 | $9.27 | 123708 |
| 2022-11-23 | 9.06 | $9.28 | 352153 |
| 2022-11-22 | 9.03 | $9.21 | 290420 |
| 2022-11-21 | 9.01 | $9.09 | 273011 |
| 2022-11-18 | 8.99 | $9.14 | 408200 |
| 2022-11-17 | 8.96 | $8.96 | 630006 |
| 2022-11-16 | 8.93 | $9.03 | 486300 |
| 2022-11-15 | 8.90 | $9.16 | 580900 |
| 2022-11-14 | 8.86 | $9.20 | 301600 |
| 2022-11-11 | 8.82 | $9.32 | 352221 |
| 2022-11-10 | 8.77 | $9.34 | 501357 |
| 2022-11-09 | 8.73 | $8.99 | 423625 |
| 2022-11-08 | 8.69 | $9.17 | 405700 |
| 2022-11-07 | 8.64 | $9.12 | 592000 |
| 2022-11-04 | 8.59 | $8.93 | 437738 |
| 2022-11-03 | 8.55 | $8.80 | 477338 |
| 2022-11-02 | 8.53 | $8.89 | 425508 |
| 2022-11-01 | 8.51 | $9.05 | 652607 |
| 2022-10-31 | 8.49 | $8.92 | 519010 |
| 2022-10-28 | 8.46 | $8.82 | 357512 |
| 2022-10-27 | 8.43 | $8.73 | 379822 |
| 2022-10-26 | 8.40 | $8.76 | 347400 |
| 2022-10-25 | 8.38 | $8.79 | 218839 |
| 2022-10-24 | 8.34 | $8.63 | 357635 |
| 2022-10-21 | 8.32 | $8.51 | 285020 |
| 2022-10-20 | 8.31 | $8.36 | 291000 |
| 2022-10-19 | 8.32 | $8.43 | 352400 |
| 2022-10-18 | 8.34 | $8.46 | 310300 |
| 2022-10-17 | 8.36 | $8.34 | 423213 |
| 2022-10-14 | 8.40 | $8.30 | 368334 |
| 2022-10-13 | 8.43 | $8.51 | 917508 |
| 2022-10-12 | 8.47 | $8.25 | 514135 |
| 2022-10-11 | 8.51 | $8.17 | 447800 |
| 2022-10-10 | 8.56 | $8.14 | 278800 |
| 2022-10-07 | 8.63 | $8.20 | 498721 |
| 2022-10-06 | 8.69 | $8.38 | 337829 |
| 2022-10-05 | 8.74 | $8.54 | 477500 |
| 2022-10-04 | 8.78 | $8.60 | 362200 |
| 2022-10-03 | 8.81 | $8.29 | 628323 |
| 2022-09-30 | 8.86 | $8.11 | 1.0M |
| 2022-09-29 | 8.93 | $8.15 | 605040 |
| 2022-09-28 | 8.99 | $8.34 | 472814 |
| 2022-09-27 | 9.05 | $8.18 | 856700 |
| 2022-09-26 | 9.11 | $8.08 | 909615 |
| 2022-09-23 | 9.18 | $8.39 | 698909 |
| 2022-09-22 | 9.23 | $8.60 | 358400 |
| 2022-09-21 | 9.28 | $8.74 | 511637 |
| 2022-09-20 | 9.31 | $8.88 | 366801 |
| 2022-09-19 | 9.34 | $9.06 | 329012 |
| 2022-09-16 | 9.36 | $9.04 | 322500 |
| 2022-09-15 | 9.39 | $9.18 | 335604 |
| 2022-09-14 | 9.41 | $9.13 | 490700 |
| 2022-09-13 | 9.44 | $9.09 | 947400 |
| 2022-09-12 | 9.47 | $9.54 | 303522 |
| 2022-09-09 | 9.48 | $9.50 | 312400 |
| 2022-09-08 | 9.48 | $9.34 | 475303 |
| 2022-09-07 | 9.50 | $9.29 | 369523 |
| 2022-09-06 | 9.51 | $9.29 | 489046 |
| 2022-09-02 | 9.52 | $9.35 | 220300 |
| 2022-09-01 | 9.53 | $9.43 | 287230 |
| 2022-08-31 | 9.53 | $9.44 | 436444 |
| 2022-08-30 | 9.54 | $9.39 | 447831 |
| 2022-08-29 | 9.54 | $9.39 | 521431 |
| 2022-08-26 | 9.56 | $9.43 | 323300 |
| 2022-08-25 | 9.56 | $9.55 | 244223 |
| 2022-08-24 | 9.57 | $9.50 | 241845 |
| 2022-08-23 | 9.58 | $9.42 | 317909 |
| 2022-08-22 | 9.58 | $9.47 | 274800 |
| 2022-08-19 | 9.57 | $9.52 | 301604 |
| 2022-08-18 | 9.57 | $9.58 | 242510 |
| 2022-08-17 | 9.56 | $9.60 | 330714 |
| 2022-08-16 | 9.55 | $9.68 | 383730 |
| 2022-08-15 | 9.53 | $9.64 | 441771 |
| 2022-08-12 | 9.50 | $9.71 | 350346 |
| 2022-08-11 | 9.47 | $9.62 | 452561 |
| 2022-08-10 | 9.43 | $9.63 | 448900 |
| 2022-08-09 | 9.40 | $9.54 | 443300 |
| 2022-08-08 | 9.38 | $9.54 | 296840 |
| 2022-08-05 | 9.36 | $9.46 | 477527 |
| 2022-08-04 | 9.34 | $9.52 | 449009 |
| 2022-08-03 | 9.32 | $9.60 | 343601 |
| 2022-08-02 | 9.30 | $9.49 | 515600 |
| 2022-08-01 | 9.27 | $9.61 | 469600 |
| 2022-07-29 | 9.24 | $9.60 | 699345 |
| 2022-07-28 | 9.20 | $9.71 | 476200 |
| 2022-07-27 | 9.16 | $9.62 | 399730 |
| 2022-07-26 | 9.13 | $9.38 | 312600 |
| 2022-07-25 | 9.11 | $9.43 | 273902 |
| 2022-07-22 | 9.09 | $9.37 | 366500 |
| 2022-07-21 | 9.07 | $9.46 | 552000 |
| 2022-07-20 | 9.03 | $9.47 | 800730 |
| 2022-07-19 | 9.00 | $9.24 | 299413 |
| 2022-07-18 | 8.98 | $9.01 | 452003 |
| 2022-07-15 | 8.97 | $9.02 | 506218 |
| 2022-07-14 | 8.97 | $8.93 | 333500 |
| 2022-07-13 | 8.97 | $9.05 | 426918 |
| 2022-07-12 | 8.97 | $9.11 | 387400 |
| 2022-07-11 | 8.99 | $9.15 | 360500 |
| 2022-07-08 | 9.01 | $9.11 | 242900 |
| 2022-07-07 | 9.04 | $9.12 | 363434 |
| 2022-07-06 | 9.07 | $9.06 | 424900 |
| 2022-07-05 | 9.10 | $8.93 | 420235 |
| 2022-07-01 | 9.13 | $8.99 | 312543 |
| 2022-06-30 | 9.17 | $8.83 | 1.2M |
| 2022-06-29 | 9.21 | $8.99 | 430918 |
| 2022-06-28 | 9.24 | $9.02 | 479300 |
| 2022-06-27 | 9.27 | $8.99 | 325414 |
| 2022-06-24 | 9.30 | $9.03 | 350909 |
| 2022-06-23 | 9.31 | $8.82 | 345100 |
| 2022-06-22 | 9.33 | $8.80 | 384524 |
| 2022-06-21 | 9.35 | $8.84 | 533600 |
| 2022-06-17 | 9.36 | $8.77 | 410200 |
| 2022-06-16 | 9.37 | $8.76 | 714624 |
| 2022-06-15 | 9.39 | $9.07 | 562261 |
| 2022-06-14 | 9.40 | $8.94 | 593500 |
| 2022-06-13 | 9.41 | $9.10 | 645200 |
| 2022-06-10 | 9.41 | $9.49 | 538042 |
| 2022-06-09 | 9.39 | $9.60 | 373841 |
| 2022-06-08 | 9.35 | $9.70 | 409021 |
| 2022-06-07 | 9.32 | $9.74 | 279309 |
| 2022-06-06 | 9.29 | $9.63 | 372300 |
| 2022-06-03 | 9.27 | $9.58 | 413939 |
| 2022-06-02 | 9.26 | $9.67 | 720300 |
| 2022-06-01 | 9.26 | $9.63 | 620500 |
| 2022-05-31 | 9.25 | $9.65 | 863100 |
| 2022-05-27 | 9.23 | $9.65 | 416500 |
| 2022-05-26 | 9.21 | $9.50 | 377632 |
| 2022-05-25 | 9.21 | $9.28 | 326333 |
| 2022-05-24 | 9.21 | $9.18 | 326400 |
| 2022-05-23 | 9.21 | $9.19 | 441543 |
| 2022-05-20 | 9.23 | $9.03 | 498343 |
| 2022-05-19 | 9.25 | $9.06 | 700400 |
| 2022-05-18 | 9.28 | $9.10 | 467700 |
| 2022-05-17 | 9.32 | $9.33 | 358910 |
| 2022-05-16 | 9.34 | $9.12 | 437427 |
| 2022-05-13 | 9.37 | $9.12 | 534600 |
| 2022-05-12 | 9.39 | $8.95 | 776800 |
| 2022-05-11 | 9.43 | $8.98 | 592700 |
| 2022-05-10 | 9.47 | $9.02 | 632200 |
| 2022-05-09 | 9.51 | $9.09 | 716400 |
| 2022-05-06 | 9.54 | $9.34 | 700100 |
| 2022-05-05 | 9.56 | $9.37 | 563443 |
| 2022-05-04 | 9.58 | $9.59 | 726320 |
| 2022-05-03 | 9.59 | $9.42 | 847634 |
| 2022-05-02 | 9.61 | $9.25 | 860800 |
| 2022-04-29 | 9.65 | $9.24 | 578300 |
| 2022-04-28 | 9.68 | $9.47 | 386628 |
| 2022-04-27 | 9.71 | $9.30 | 507203 |
| 2022-04-26 | 9.74 | $9.27 | 453219 |
| 2022-04-25 | 9.76 | $9.49 | 663232 |
| 2022-04-22 | 9.78 | $9.52 | 463342 |
| 2022-04-21 | 9.79 | $9.72 | 406431 |
| 2022-04-20 | 9.80 | $9.83 | 490641 |
| 2022-04-19 | 9.79 | $9.78 | 426000 |
| 2022-04-18 | 9.79 | $9.68 | 411119 |
| 2022-04-14 | 9.79 | $9.58 | 493100 |
| 2022-04-13 | 9.79 | $9.69 | 276800 |
| 2022-04-12 | 9.79 | $9.75 | 413400 |
| 2022-04-11 | 9.76 | $9.75 | 339900 |
| 2022-04-08 | 9.74 | $9.82 | 301100 |
| 2022-04-07 | 9.71 | $9.75 | 350200 |
| 2022-04-06 | 9.69 | $9.73 | 463500 |
| 2022-04-05 | 9.67 | $9.83 | 514600 |
| 2022-04-04 | 9.63 | $9.83 | 424000 |
| 2022-04-01 | 9.60 | $9.96 | 402200 |
| 2022-03-31 | 9.57 | $9.90 | 858619 |
| 2022-03-30 | 9.56 | $9.95 | 349939 |
| 2022-03-29 | 9.55 | $9.92 | 541229 |
| 2022-03-28 | 9.53 | $9.80 | 309547 |
| 2022-03-25 | 9.52 | $9.79 | 361400 |
| 2022-03-24 | 9.52 | $9.82 | 285500 |
| 2022-03-23 | 9.50 | $9.75 | 278100 |
| 2022-03-22 | 9.49 | $9.78 | 467100 |
| 2022-03-21 | 9.47 | $9.66 | 314814 |
| 2022-03-18 | 9.47 | $9.69 | 369400 |
| 2022-03-17 | 9.48 | $9.70 | 379100 |
| 2022-03-16 | 9.49 | $9.53 | 873637 |
| 2022-03-15 | 9.50 | $9.33 | 577200 |
| 2022-03-14 | 9.52 | $9.16 | 642083 |
| 2022-03-11 | 9.56 | $9.24 | 461210 |
| 2022-03-10 | 9.60 | $9.33 | 571000 |
| 2022-03-09 | 9.64 | $9.38 | 418600 |
| 2022-03-08 | 9.67 | $9.15 | 1.0M |
| 2022-03-07 | 9.70 | $9.16 | 838045 |
| 2022-03-04 | 9.74 | $9.37 | 1.9M |
| 2022-03-03 | 9.76 | $9.69 | 453019 |
| 2022-03-02 | 9.77 | $9.71 | 515831 |
| 2022-03-01 | 9.78 | $9.55 | 757641 |
| 2022-02-28 | 9.79 | $9.69 | 692400 |
| 2022-02-25 | 9.79 | $9.78 | 772500 |
| 2022-02-24 | 9.78 | $9.43 | 1.4M |
| 2022-02-23 | 9.79 | $9.39 | 600100 |
| 2022-02-22 | 9.79 | $9.48 | 980345 |
| 2022-02-18 | 9.80 | $9.73 | 402600 |
| 2022-02-17 | 9.79 | $9.75 | 387909 |
| 2022-02-16 | 9.80 | $9.89 | 393600 |
| 2022-02-15 | 9.80 | $9.85 | 361932 |
| 2022-02-14 | 9.81 | $9.76 | 610928 |
| 2022-02-11 | 9.83 | $9.88 | 562213 |
| 2022-02-10 | 9.85 | $10.02 | 698519 |
| 2022-02-09 | 9.87 | $10.12 | 419601 |
| 2022-02-08 | 9.88 | $10.00 | 665900 |
| 2022-02-07 | 9.89 | $9.83 | 394940 |
| 2022-02-04 | 9.90 | $9.85 | 440800 |
| 2022-02-03 | 9.91 | $9.79 | 401100 |
| 2022-02-02 | 9.93 | $9.96 | 359370 |
| 2022-02-01 | 9.94 | $9.90 | 500216 |
| 2022-01-31 | 9.96 | $9.78 | 585100 |
| 2022-01-28 | 9.97 | $9.68 | 660726 |
| 2022-01-27 | 9.99 | $9.53 | 574030 |
| 2022-01-26 | 10.02 | $9.54 | 616504 |
| 2022-01-25 | 10.04 | $9.47 | 990430 |
| 2022-01-24 | 10.06 | $9.59 | 1.8M |
| 2022-01-21 | 10.08 | $9.64 | 2.1M |
| 2022-01-20 | 10.08 | $9.90 | 800606 |
| 2022-01-19 | 10.07 | $9.99 | 583946 |
| 2022-01-18 | 10.04 | $10.03 | 633400 |
| 2022-01-14 | 10.02 | $10.15 | 796137 |
| 2022-01-13 | 9.99 | $10.18 | 525845 |
| 2022-01-12 | 9.98 | $10.43 | 550795 |
| 2022-01-11 | 9.95 | $10.29 | 591400 |
| 2022-01-10 | 9.93 | $10.18 | 554675 |
| 2022-01-07 | 9.91 | $10.12 | 467819 |
| 2022-01-06 | 9.90 | $10.14 | 584547 |
| 2022-01-05 | 9.89 | $10.12 | 592200 |
| 2022-01-04 | 9.88 | $10.22 | 691500 |
| 2022-01-03 | 9.86 | $10.14 | 892943 |
| 2021-12-31 | 9.84 | $10.08 | 1.5M |
| 2021-12-30 | 9.82 | $10.15 | 513500 |
| 2021-12-29 | 9.79 | $10.10 | 732200 |
| 2021-12-28 | 9.77 | $9.92 | 233200 |
| 2021-12-27 | 9.77 | $9.91 | 273000 |
| 2021-12-23 | 9.77 | $9.85 | 324811 |
| 2021-12-22 | 9.79 | $9.73 | 342931 |
| 2021-12-21 | 9.81 | $9.64 | 379300 |
| 2021-12-20 | 9.83 | $9.37 | 677939 |
| 2021-12-17 | 9.86 | $9.58 | 447200 |
| 2021-12-16 | 9.89 | $9.73 | 501944 |
| 2021-12-15 | 9.91 | $9.94 | 385314 |
| 2021-12-14 | 9.92 | $9.87 | 422500 |
| 2021-12-13 | 9.95 | $9.82 | 412200 |
| 2021-12-10 | 9.97 | $9.81 | 556200 |
| 2021-12-09 | 10.00 | $9.93 | 311400 |
| 2021-12-08 | 10.02 | $9.96 | 361241 |
| 2021-12-07 | 10.03 | $9.89 | 483200 |
| 2021-12-06 | 10.06 | $9.80 | 504500 |
| 2021-12-03 | 10.08 | $9.65 | 383700 |
| 2021-12-02 | 10.11 | $9.74 | 273700 |
| 2021-12-01 | 10.14 | $9.58 | 496600 |
| 2021-11-30 | 10.18 | $9.73 | 711848 |
| 2021-11-29 | 10.21 | $9.94 | 491300 |
| 2021-11-26 | 10.23 | $9.93 | 330200 |
| 2021-11-24 | 10.25 | $10.10 | 252800 |
| 2021-11-23 | 10.26 | $10.13 | 336000 |
| 2021-11-22 | 10.27 | $10.07 | 541617 |
| 2021-11-19 | 10.28 | $9.98 | 514349 |
| 2021-11-18 | 10.30 | $10.10 | 472200 |
| 2021-11-17 | 10.31 | $10.19 | 234738 |
| 2021-11-16 | 10.32 | $10.26 | 244310 |
| 2021-11-15 | 10.32 | $10.29 | 220435 |
| 2021-11-12 | 10.32 | $10.31 | 210700 |
| 2021-11-11 | 10.32 | $10.36 | 187329 |
| 2021-11-10 | 10.30 | $10.32 | 236800 |
| 2021-11-09 | 10.29 | $10.31 | 216700 |
| 2021-11-08 | 10.28 | $10.32 | 236500 |
| 2021-11-05 | 10.27 | $10.27 | 514000 |
| 2021-11-04 | 10.26 | $10.32 | 396829 |
| 2021-11-03 | 10.24 | $10.37 | 201108 |
| 2021-11-02 | 10.22 | $10.37 | 326200 |
| 2021-11-01 | 10.21 | $10.32 | 293630 |
| 2021-10-29 | 10.18 | $10.32 | 329124 |
| 2021-10-28 | 10.16 | $10.30 | 374035 |
| 2021-10-27 | 10.14 | $10.23 | 304000 |
| 2021-10-26 | 10.12 | $10.37 | 238146 |
| 2021-10-25 | 10.10 | $10.34 | 315207 |
| 2021-10-22 | 10.08 | $10.37 | 389418 |
| 2021-10-21 | 10.06 | $10.29 | 344824 |
| 2021-10-20 | 10.04 | $10.35 | 214016 |
| 2021-10-19 | 10.02 | $10.28 | 270200 |
| 2021-10-18 | 9.99 | $10.27 | 455219 |
| 2021-10-15 | 9.97 | $10.22 | 327200 |
| 2021-10-14 | 9.96 | $10.15 | 316400 |
| 2021-10-13 | 9.95 | $10.11 | 286540 |
| 2021-10-12 | 9.95 | $10.08 | 274600 |
| 2021-10-11 | 9.94 | $10.07 | 366620 |
| 2021-10-08 | 9.94 | $10.07 | 257400 |
| 2021-10-07 | 9.94 | $10.01 | 448000 |
| 2021-10-06 | 9.95 | $9.97 | 463400 |
| 2021-10-05 | 9.96 | $9.98 | 427638 |
| 2021-10-04 | 9.97 | $9.84 | 444100 |
| 2021-10-01 | 9.99 | $9.94 | 444200 |
| 2021-09-30 | 10.00 | $9.80 | 585800 |
| 2021-09-29 | 10.02 | $9.93 | 387335 |
| 2021-09-28 | 10.04 | $9.83 | 542120 |
| 2021-09-27 | 10.05 | $9.95 | 540200 |
| 2021-09-24 | 10.06 | $9.98 | 311100 |
| 2021-09-23 | 10.07 | $9.99 | 381439 |
| 2021-09-22 | 10.08 | $9.89 | 812700 |
| 2021-09-21 | 10.10 | $9.81 | 330400 |
| 2021-09-20 | 10.12 | $9.78 | 629804 |
| 2021-09-17 | 10.14 | $9.97 | 253403 |
| 2021-09-16 | 10.14 | $10.01 | 270949 |
| 2021-09-15 | 10.15 | $10.04 | 346800 |
| 2021-09-14 | 10.15 | $9.98 | 347239 |
| 2021-09-13 | 10.17 | $10.10 | 275602 |
| 2021-09-10 | 10.17 | $10.08 | 239748 |
| 2021-09-09 | 10.19 | $10.13 | 286326 |
| 2021-09-08 | 10.20 | $10.12 | 363800 |
| 2021-09-07 | 10.20 | $10.21 | 248747 |
| 2021-09-03 | 10.20 | $10.20 | 247600 |
| 2021-09-02 | 10.20 | $10.24 | 200015 |
| 2021-09-01 | 10.19 | $10.20 | 282744 |
| 2021-08-31 | 10.19 | $10.19 | 450726 |
| 2021-08-30 | 10.19 | $10.14 | 481605 |
| 2021-08-27 | 10.19 | $10.20 | 235300 |
| 2021-08-26 | 10.19 | $10.16 | 224400 |
| 2021-08-25 | 10.20 | $10.24 | 211500 |
| 2021-08-24 | 10.19 | $10.23 | 217930 |
| 2021-08-23 | 10.18 | $10.18 | 419403 |
| 2021-08-20 | 10.17 | $10.09 | 326400 |
| 2021-08-19 | 10.17 | $10.11 | 413500 |
| 2021-08-18 | 10.17 | $10.12 | 236000 |
| 2021-08-17 | 10.17 | $10.16 | 383910 |
| 2021-08-16 | 10.16 | $10.24 | 378000 |
| 2021-08-13 | 10.13 | $10.24 | 258503 |
| 2021-08-12 | 10.12 | $10.32 | 301100 |
| 2021-08-11 | 10.11 | $10.31 | 480600 |
| 2021-08-10 | 10.10 | $10.27 | 220700 |
| 2021-08-09 | 10.09 | $10.20 | 233600 |
| 2021-08-06 | 10.09 | $10.17 | 218700 |
| 2021-08-05 | 10.08 | $10.11 | 342014 |
| 2021-08-04 | 10.07 | $10.05 | 995731 |
| 2021-08-03 | 10.07 | $10.23 | 334301 |
| 2021-08-02 | 10.06 | $10.21 | 307035 |
| 2021-07-30 | 10.06 | $10.22 | 402229 |
| 2021-07-29 | 10.06 | $10.21 | 278800 |
| 2021-07-28 | 10.06 | $10.10 | 292300 |
| 2021-07-27 | 10.06 | $10.04 | 277300 |
| 2021-07-26 | 10.07 | $10.07 | 338732 |
| 2021-07-23 | 10.07 | $10.06 | 340800 |
| 2021-07-22 | 10.08 | $10.03 | 270419 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.55
2026-07-17
Close Price
$9.61
Vol: 308148
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.26
Average
8.85
Maximum
10.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.55 | $9.61 | 308148 |
| 2026-07-16 | 9.55 | $9.63 | 600000 |
| 2026-07-15 | 9.54 | $9.66 | 328688 |
| 2026-07-14 | 9.53 | $9.74 | 456100 |
| 2026-07-13 | 9.50 | $9.65 | 636100 |
| 2026-07-10 | 9.49 | $9.67 | 298700 |
| 2026-07-09 | 9.47 | $9.66 | 322930 |
| 2026-07-08 | 9.45 | $9.61 | 648726 |
| 2026-07-07 | 9.43 | $9.61 | 614300 |
| 2026-07-06 | 9.41 | $9.70 | 565900 |
| 2026-07-02 | 9.38 | $9.65 | 553423 |
| 2026-07-01 | 9.35 | $9.57 | 500126 |
| 2026-06-30 | 9.33 | $9.57 | 1.6M |
| 2026-06-29 | 9.30 | $9.55 | 715200 |
| 2026-06-26 | 9.28 | $9.40 | 517344 |
| 2026-06-25 | 9.27 | $9.42 | 794046 |
| 2026-06-24 | 9.25 | $9.32 | 582553 |
| 2026-06-23 | 9.24 | $9.27 | 344300 |
| 2026-06-22 | 9.24 | $9.31 | 456506 |
| 2026-06-18 | 9.23 | $9.25 | 473913 |
| 2026-06-17 | 9.23 | $9.24 | 535900 |
| 2026-06-16 | 9.23 | $9.40 | 587500 |
| 2026-06-15 | 9.21 | $9.35 | 373663 |
| 2026-06-12 | 9.20 | $9.36 | 531551 |
| 2026-06-11 | 9.18 | $9.30 | 610300 |
| 2026-06-10 | 9.17 | $9.18 | 672013 |
| 2026-06-09 | 9.17 | $9.22 | 863300 |
| 2026-06-08 | 9.16 | $9.13 | 640848 |
| 2026-06-05 | 9.16 | $9.15 | 679645 |
| 2026-06-04 | 9.16 | $9.26 | 348400 |
| 2026-06-03 | 9.15 | $9.19 | 408100 |
| 2026-06-02 | 9.15 | $9.17 | 460002 |
| 2026-06-01 | 9.15 | $9.21 | 597500 |
| 2026-05-29 | 9.14 | $9.26 | 627500 |
| 2026-05-28 | 9.13 | $9.25 | 577500 |
| 2026-05-27 | 9.12 | $9.16 | 340843 |
| 2026-05-26 | 9.11 | $9.21 | 591403 |
| 2026-05-22 | 9.10 | $9.18 | 352440 |
| 2026-05-21 | 9.09 | $9.14 | 553700 |
| 2026-05-20 | 9.09 | $9.10 | 381000 |
| 2026-05-19 | 9.09 | $8.98 | 654408 |
| 2026-05-18 | 9.10 | $8.97 | 586900 |
| 2026-05-15 | 9.11 | $8.93 | 642042 |
| 2026-05-14 | 9.13 | $9.15 | 342638 |
| 2026-05-13 | 9.13 | $9.16 | 327845 |
| 2026-05-12 | 9.13 | $9.13 | 450500 |
| 2026-05-11 | 9.13 | $9.15 | 399700 |
| 2026-05-08 | 9.12 | $9.20 | 189142 |
| 2026-05-07 | 9.12 | $9.10 | 756164 |
| 2026-05-06 | 9.12 | $9.21 | 447128 |
| 2026-05-05 | 9.11 | $9.18 | 330492 |
| 2026-05-04 | 9.10 | $9.12 | 876322 |
| 2026-05-01 | 9.10 | $9.25 | 448515 |
| 2026-04-30 | 9.08 | $9.25 | 742697 |
| 2026-04-29 | 9.06 | $9.17 | 467127 |
| 2026-04-28 | 9.05 | $9.09 | 320300 |
| 2026-04-27 | 9.05 | $9.13 | 454000 |
| 2026-04-24 | 9.04 | $9.08 | 490009 |
| 2026-04-23 | 9.03 | $9.09 | 638038 |
| 2026-04-22 | 9.03 | $9.10 | 398800 |
| 2026-04-21 | 9.02 | $9.10 | 640840 |
| 2026-04-20 | 9.01 | $9.15 | 471039 |
| 2026-04-17 | 9.00 | $9.20 | 577145 |
| 2026-04-16 | 8.98 | $9.14 | 377432 |
| 2026-04-15 | 8.96 | $9.14 | 670610 |
| 2026-04-14 | 8.94 | $9.21 | 589217 |
| 2026-04-13 | 8.91 | $9.14 | 545900 |
| 2026-04-10 | 8.89 | $9.03 | 413015 |
| 2026-04-09 | 8.87 | $9.07 | 364400 |
| 2026-04-08 | 8.85 | $9.02 | 428300 |
| 2026-04-07 | 8.84 | $8.83 | 391515 |
| 2026-04-06 | 8.84 | $8.81 | 386746 |
| 2026-04-02 | 8.84 | $8.77 | 377302 |
| 2026-04-01 | 8.85 | $8.75 | 432700 |
| 2026-03-31 | 8.86 | $8.62 | 989647 |
| 2026-03-30 | 8.88 | $8.45 | 562329 |
| 2026-03-27 | 8.93 | $8.47 | 449487 |
| 2026-03-26 | 8.98 | $8.67 | 362700 |
| 2026-03-25 | 9.01 | $8.80 | 311000 |
| 2026-03-24 | 9.03 | $8.70 | 251400 |
| 2026-03-23 | 9.06 | $8.66 | 493100 |
| 2026-03-20 | 9.11 | $8.59 | 560927 |
| 2026-03-19 | 9.16 | $8.75 | 435400 |
| 2026-03-18 | 9.20 | $8.84 | 447649 |
| 2026-03-17 | 9.24 | $8.92 | 295618 |
| 2026-03-16 | 9.28 | $8.88 | 433625 |
| 2026-03-13 | 9.32 | $8.80 | 483126 |
| 2026-03-12 | 9.37 | $8.90 | 626900 |
| 2026-03-11 | 9.42 | $9.06 | 477800 |
| 2026-03-10 | 9.46 | $9.06 | 877649 |
| 2026-03-09 | 9.50 | $9.13 | 686341 |
| 2026-03-06 | 9.54 | $9.28 | 467000 |
| 2026-03-05 | 9.57 | $9.41 | 467600 |
| 2026-03-04 | 9.59 | $9.55 | 207214 |
| 2026-03-03 | 9.59 | $9.54 | 384235 |
| 2026-03-02 | 9.59 | $9.65 | 393747 |
| 2026-02-27 | 9.59 | $9.67 | 517828 |
| 2026-02-26 | 9.58 | $9.70 | 431400 |
| 2026-02-25 | 9.57 | $9.61 | 268000 |
| 2026-02-24 | 9.56 | $9.57 | 345400 |
| 2026-02-23 | 9.56 | $9.51 | 270100 |
| 2026-02-20 | 9.57 | $9.58 | 477649 |
| 2026-02-19 | 9.57 | $9.59 | 204117 |
| 2026-02-18 | 9.56 | $9.59 | 285656 |
| 2026-02-17 | 9.56 | $9.50 | 287226 |
| 2026-02-13 | 9.57 | $9.48 | 389316 |
| 2026-02-12 | 9.58 | $9.53 | 453200 |
| 2026-02-11 | 9.58 | $9.60 | 248011 |
| 2026-02-10 | 9.58 | $9.63 | 443549 |
| 2026-02-09 | 9.57 | $9.74 | 342763 |
| 2026-02-06 | 9.55 | $9.70 | 325837 |
| 2026-02-05 | 9.54 | $9.58 | 422335 |
| 2026-02-04 | 9.53 | $9.66 | 412886 |
| 2026-02-03 | 9.52 | $9.67 | 473218 |
| 2026-02-02 | 9.51 | $9.70 | 472301 |
| 2026-01-30 | 9.49 | $9.61 | 465600 |
| 2026-01-29 | 9.47 | $9.62 | 558687 |
| 2026-01-28 | 9.46 | $9.50 | 425900 |
| 2026-01-27 | 9.45 | $9.50 | 369922 |
| 2026-01-26 | 9.45 | $9.48 | 415816 |
| 2026-01-23 | 9.44 | $9.50 | 311224 |
| 2026-01-22 | 9.44 | $9.53 | 404449 |
| 2026-01-21 | 9.43 | $9.48 | 510400 |
| 2026-01-20 | 9.42 | $9.35 | 579445 |
| 2026-01-16 | 9.43 | $9.48 | 311023 |
| 2026-01-15 | 9.43 | $9.48 | 434733 |
| 2026-01-14 | 9.42 | $9.52 | 335661 |
| 2026-01-13 | 9.41 | $9.56 | 314695 |
| 2026-01-12 | 9.39 | $9.57 | 421324 |
| 2026-01-09 | 9.38 | $9.59 | 433063 |
| 2026-01-08 | 9.35 | $9.52 | 492973 |
| 2026-01-07 | 9.34 | $9.44 | 404211 |
| 2026-01-06 | 9.32 | $9.52 | 453951 |
| 2026-01-05 | 9.30 | $9.46 | 595572 |
| 2026-01-02 | 9.29 | $9.39 | 679119 |
| 2025-12-31 | 9.28 | $9.48 | 1.2M |
| 2025-12-30 | 9.26 | $9.40 | 646400 |
| 2025-12-29 | 9.24 | $9.28 | 421063 |
| 2025-12-26 | 9.24 | $9.32 | 236100 |
| 2025-12-24 | 9.23 | $9.32 | 268800 |
| 2025-12-23 | 9.22 | $9.34 | 414042 |
| 2025-12-22 | 9.20 | $9.33 | 291928 |
| 2025-12-19 | 9.19 | $9.38 | 528900 |
| 2025-12-18 | 9.17 | $9.30 | 406621 |
| 2025-12-17 | 9.16 | $9.27 | 479738 |
| 2025-12-16 | 9.15 | $9.32 | 863509 |
| 2025-12-15 | 9.13 | $9.39 | 708900 |
| 2025-12-12 | 9.10 | $9.20 | 428566 |
| 2025-12-11 | 9.09 | $9.22 | 504313 |
| 2025-12-10 | 9.07 | $9.21 | 556801 |
| 2025-12-09 | 9.06 | $9.13 | 316900 |
| 2025-12-08 | 9.05 | $9.14 | 337029 |
| 2025-12-05 | 9.04 | $9.17 | 275313 |
| 2025-12-04 | 9.03 | $9.15 | 195888 |
| 2025-12-03 | 9.02 | $9.13 | 345729 |
| 2025-12-02 | 9.01 | $9.14 | 428400 |
| 2025-12-01 | 8.99 | $9.11 | 507111 |
| 2025-11-28 | 8.98 | $9.20 | 375800 |
| 2025-11-26 | 8.96 | $9.12 | 461123 |
| 2025-11-25 | 8.94 | $9.01 | 415330 |
| 2025-11-24 | 8.93 | $8.89 | 407720 |
| 2025-11-21 | 8.94 | $8.80 | 391600 |
| 2025-11-20 | 8.95 | $8.68 | 637238 |
| 2025-11-19 | 8.98 | $8.75 | 471500 |
| 2025-11-18 | 9.00 | $8.80 | 493719 |
| 2025-11-17 | 9.03 | $8.88 | 507589 |
| 2025-11-14 | 9.04 | $8.96 | 421523 |
| 2025-11-13 | 9.05 | $9.02 | 439325 |
| 2025-11-12 | 9.05 | $9.11 | 398791 |
| 2025-11-11 | 9.05 | $9.06 | 506038 |
| 2025-11-10 | 9.04 | $9.06 | 328303 |
| 2025-11-07 | 9.04 | $8.94 | 375011 |
| 2025-11-06 | 9.05 | $9.00 | 310418 |
| 2025-11-05 | 9.06 | $9.02 | 433728 |
| 2025-11-04 | 9.06 | $9.00 | 352602 |
| 2025-11-03 | 9.07 | $9.08 | 305608 |
| 2025-10-31 | 9.07 | $9.11 | 440400 |
| 2025-10-30 | 9.06 | $9.06 | 516100 |
| 2025-10-29 | 9.06 | $9.10 | 292925 |
| 2025-10-28 | 9.06 | $9.14 | 272000 |
| 2025-10-27 | 9.05 | $9.16 | 490700 |
| 2025-10-24 | 9.04 | $9.09 | 310139 |
| 2025-10-23 | 9.04 | $8.99 | 399100 |
| 2025-10-22 | 9.04 | $8.99 | 350115 |
| 2025-10-21 | 9.05 | $9.02 | 273822 |
| 2025-10-20 | 9.05 | $8.98 | 451125 |
| 2025-10-17 | 9.06 | $8.95 | 190700 |
| 2025-10-16 | 9.07 | $8.99 | 386711 |
| 2025-10-15 | 9.08 | $9.08 | 592708 |
| 2025-10-14 | 9.08 | $9.15 | 832800 |
| 2025-10-13 | 9.07 | $9.05 | 317000 |
| 2025-10-10 | 9.07 | $8.94 | 603100 |
| 2025-10-09 | 9.08 | $9.11 | 572700 |
| 2025-10-08 | 9.08 | $9.18 | 522440 |
| 2025-10-07 | 9.07 | $9.19 | 577035 |
| 2025-10-06 | 9.06 | $9.16 | 407190 |
| 2025-10-03 | 9.05 | $9.11 | 297132 |
| 2025-10-02 | 9.04 | $9.14 | 269000 |
| 2025-10-01 | 9.03 | $9.12 | 415360 |
| 2025-09-30 | 9.02 | $9.11 | 472992 |
| 2025-09-29 | 9.01 | $9.06 | 607600 |
| 2025-09-26 | 9.01 | $8.98 | 273800 |
| 2025-09-25 | 9.01 | $9.04 | 507414 |
| 2025-09-24 | 9.01 | $9.00 | 283400 |
| 2025-09-23 | 9.01 | $9.02 | 298424 |
| 2025-09-22 | 9.01 | $9.03 | 354000 |
| 2025-09-19 | 9.00 | $9.01 | 366304 |
| 2025-09-18 | 9.00 | $8.99 | 319500 |
| 2025-09-17 | 9.00 | $8.98 | 435734 |
| 2025-09-16 | 9.01 | $8.99 | 292600 |
| 2025-09-15 | 9.01 | $9.03 | 299303 |
| 2025-09-12 | 9.01 | $9.05 | 451514 |
| 2025-09-11 | 9.00 | $9.09 | 351637 |
| 2025-09-10 | 8.99 | $9.10 | 267509 |
| 2025-09-09 | 8.98 | $9.07 | 287100 |
| 2025-09-08 | 8.97 | $9.02 | 345520 |
| 2025-09-05 | 8.97 | $9.03 | 292106 |
| 2025-09-04 | 8.96 | $9.06 | 277935 |
| 2025-09-03 | 8.95 | $9.02 | 432931 |
| 2025-09-02 | 8.94 | $9.02 | 389600 |
| 2025-08-29 | 8.93 | $9.05 | 444326 |
| 2025-08-28 | 8.92 | $9.07 | 419761 |
| 2025-08-27 | 8.91 | $9.02 | 267800 |
| 2025-08-26 | 8.89 | $9.04 | 422738 |
| 2025-08-25 | 8.88 | $8.99 | 391000 |
| 2025-08-22 | 8.87 | $9.00 | 648332 |
| 2025-08-21 | 8.85 | $8.84 | 338000 |
| 2025-08-20 | 8.85 | $8.86 | 229100 |
| 2025-08-19 | 8.85 | $8.88 | 305347 |
| 2025-08-18 | 8.85 | $8.87 | 408935 |
| 2025-08-15 | 8.85 | $8.83 | 360400 |
| 2025-08-14 | 8.85 | $8.98 | 257643 |
| 2025-08-13 | 8.84 | $9.00 | 393900 |
| 2025-08-12 | 8.82 | $8.92 | 314139 |
| 2025-08-11 | 8.81 | $8.86 | 316322 |
| 2025-08-08 | 8.81 | $8.88 | 378006 |
| 2025-08-07 | 8.80 | $8.79 | 303427 |
| 2025-08-06 | 8.80 | $8.81 | 448133 |
| 2025-08-05 | 8.80 | $8.72 | 229232 |
| 2025-08-04 | 8.81 | $8.73 | 350900 |
| 2025-08-01 | 8.81 | $8.70 | 576601 |
| 2025-07-31 | 8.83 | $8.83 | 619926 |
| 2025-07-30 | 8.83 | $8.84 | 519200 |
| 2025-07-29 | 8.82 | $8.84 | 362400 |
| 2025-07-28 | 8.82 | $8.84 | 325101 |
| 2025-07-25 | 8.82 | $8.90 | 327330 |
| 2025-07-24 | 8.81 | $8.83 | 484717 |
| 2025-07-23 | 8.81 | $8.88 | 271800 |
| 2025-07-22 | 8.80 | $8.80 | 231132 |
| 2025-07-21 | 8.80 | $8.77 | 425200 |
| 2025-07-18 | 8.81 | $8.72 | 1.2M |
| 2025-07-17 | 8.81 | $8.86 | 336300 |
| 2025-07-16 | 8.81 | $8.82 | 439937 |
| 2025-07-15 | 8.81 | $8.81 | 329600 |
| 2025-07-14 | 8.81 | $8.91 | 401141 |
| 2025-07-11 | 8.80 | $8.90 | 222642 |
| 2025-07-10 | 8.79 | $8.96 | 320700 |
| 2025-07-09 | 8.77 | $8.93 | 442600 |
| 2025-07-08 | 8.75 | $8.88 | 326918 |
| 2025-07-07 | 8.74 | $8.88 | 376423 |
| 2025-07-03 | 8.72 | $8.99 | 244300 |
| 2025-07-02 | 8.70 | $8.94 | 499701 |
| 2025-07-01 | 8.67 | $8.92 | 550537 |
| 2025-06-30 | 8.64 | $8.89 | 590644 |
| 2025-06-27 | 8.62 | $8.82 | 426600 |
| 2025-06-26 | 8.60 | $8.73 | 272907 |
| 2025-06-25 | 8.58 | $8.71 | 398600 |
| 2025-06-24 | 8.57 | $8.67 | 404000 |
| 2025-06-23 | 8.56 | $8.57 | 451204 |
| 2025-06-20 | 8.56 | $8.53 | 227800 |
| 2025-06-18 | 8.56 | $8.52 | 213041 |
| 2025-06-17 | 8.56 | $8.53 | 229131 |
| 2025-06-16 | 8.57 | $8.59 | 259238 |
| 2025-06-13 | 8.57 | $8.58 | 355400 |
| 2025-06-12 | 8.56 | $8.69 | 253720 |
| 2025-06-11 | 8.55 | $8.65 | 342400 |
| 2025-06-10 | 8.54 | $8.67 | 279000 |
| 2025-06-09 | 8.53 | $8.61 | 306200 |
| 2025-06-06 | 8.52 | $8.60 | 363500 |
| 2025-06-05 | 8.51 | $8.52 | 490026 |
| 2025-06-04 | 8.51 | $8.57 | 344604 |
| 2025-06-03 | 8.50 | $8.61 | 374214 |
| 2025-06-02 | 8.49 | $8.60 | 554318 |
| 2025-05-30 | 8.48 | $8.56 | 468500 |
| 2025-05-29 | 8.47 | $8.59 | 425340 |
| 2025-05-28 | 8.46 | $8.47 | 316992 |
| 2025-05-27 | 8.46 | $8.54 | 282030 |
| 2025-05-23 | 8.45 | $8.41 | 300000 |
| 2025-05-22 | 8.45 | $8.46 | 363200 |
| 2025-05-21 | 8.45 | $8.49 | 425100 |
| 2025-05-20 | 8.45 | $8.63 | 352438 |
| 2025-05-19 | 8.43 | $8.58 | 298855 |
| 2025-05-16 | 8.41 | $8.57 | 330500 |
| 2025-05-15 | 8.39 | $8.51 | 308000 |
| 2025-05-14 | 8.38 | $8.61 | 330121 |
| 2025-05-13 | 8.36 | $8.68 | 447000 |
| 2025-05-12 | 8.32 | $8.60 | 426741 |
| 2025-05-09 | 8.29 | $8.51 | 315678 |
| 2025-05-08 | 8.27 | $8.43 | 483811 |
| 2025-05-07 | 8.26 | $8.37 | 372904 |
| 2025-05-06 | 8.24 | $8.36 | 503500 |
| 2025-05-05 | 8.23 | $8.37 | 413600 |
| 2025-05-02 | 8.22 | $8.39 | 352900 |
| 2025-05-01 | 8.20 | $8.31 | 648130 |
| 2025-04-30 | 8.19 | $8.25 | 1.5M |
| 2025-04-29 | 8.18 | $8.29 | 342348 |
| 2025-04-28 | 8.17 | $8.23 | 360636 |
| 2025-04-25 | 8.16 | $8.25 | 351509 |
| 2025-04-24 | 8.15 | $8.20 | 268840 |
| 2025-04-23 | 8.15 | $8.09 | 453617 |
| 2025-04-22 | 8.15 | $8.02 | 627444 |
| 2025-04-21 | 8.17 | $7.81 | 503834 |
| 2025-04-17 | 8.20 | $7.97 | 452100 |
| 2025-04-16 | 8.23 | $7.95 | 433200 |
| 2025-04-15 | 8.26 | $8.05 | 356500 |
| 2025-04-14 | 8.28 | $8.11 | 375073 |
| 2025-04-11 | 8.30 | $8.02 | 342384 |
| 2025-04-10 | 8.33 | $7.99 | 391900 |
| 2025-04-09 | 8.36 | $8.18 | 824400 |
| 2025-04-08 | 8.38 | $7.64 | 881600 |
| 2025-04-07 | 8.46 | $7.60 | 1.2M |
| 2025-04-04 | 8.55 | $7.73 | 1.2M |
| 2025-04-03 | 8.64 | $8.37 | 490200 |
| 2025-04-02 | 8.67 | $8.62 | 310649 |
| 2025-04-01 | 8.67 | $8.63 | 387023 |
| 2025-03-31 | 8.68 | $8.60 | 822800 |
| 2025-03-28 | 8.68 | $8.64 | 439000 |
| 2025-03-27 | 8.69 | $8.67 | 366000 |
| 2025-03-26 | 8.69 | $8.65 | 352815 |
| 2025-03-25 | 8.70 | $8.72 | 392000 |
| 2025-03-24 | 8.69 | $8.68 | 398700 |
| 2025-03-21 | 8.69 | $8.59 | 445000 |
| 2025-03-20 | 8.71 | $8.65 | 245406 |
| 2025-03-19 | 8.71 | $8.68 | 436100 |
| 2025-03-18 | 8.71 | $8.67 | 304822 |
| 2025-03-17 | 8.72 | $8.64 | 641127 |
| 2025-03-14 | 8.73 | $8.60 | 225300 |
| 2025-03-13 | 8.74 | $8.53 | 462111 |
| 2025-03-12 | 8.76 | $8.55 | 470400 |
| 2025-03-11 | 8.79 | $8.59 | 549431 |
| 2025-03-10 | 8.81 | $8.71 | 512642 |
| 2025-03-07 | 8.82 | $8.76 | 301400 |
| 2025-03-06 | 8.82 | $8.72 | 411034 |
| 2025-03-05 | 8.83 | $8.86 | 413524 |
| 2025-03-04 | 8.83 | $8.74 | 574841 |
| 2025-03-03 | 8.84 | $8.88 | 354000 |
| 2025-02-28 | 8.83 | $8.94 | 674043 |
| 2025-02-27 | 8.82 | $8.82 | 416026 |
| 2025-02-26 | 8.82 | $8.79 | 302800 |
| 2025-02-25 | 8.83 | $8.85 | 468031 |
| 2025-02-24 | 8.82 | $8.82 | 291118 |
| 2025-02-21 | 8.82 | $8.83 | 365500 |
| 2025-02-20 | 8.82 | $8.88 | 384200 |
| 2025-02-19 | 8.82 | $8.88 | 325267 |
| 2025-02-18 | 8.81 | $8.91 | 447958 |
| 2025-02-14 | 8.80 | $8.93 | 307100 |
| 2025-02-13 | 8.79 | $8.97 | 351189 |
| 2025-02-12 | 8.77 | $8.89 | 444200 |
| 2025-02-11 | 8.76 | $8.86 | 250829 |
| 2025-02-10 | 8.75 | $8.80 | 359900 |
| 2025-02-07 | 8.74 | $8.80 | 506600 |
| 2025-02-06 | 8.73 | $8.90 | 421000 |
| 2025-02-05 | 8.72 | $8.97 | 572993 |
| 2025-02-04 | 8.69 | $8.81 | 313915 |
| 2025-02-03 | 8.68 | $8.77 | 442702 |
| 2025-01-31 | 8.67 | $8.79 | 590600 |
| 2025-01-30 | 8.65 | $8.85 | 432542 |
| 2025-01-29 | 8.63 | $8.71 | 584220 |
| 2025-01-28 | 8.62 | $8.79 | 419000 |
| 2025-01-27 | 8.61 | $8.81 | 520100 |
| 2025-01-24 | 8.59 | $8.78 | 321900 |
| 2025-01-23 | 8.57 | $8.79 | 429900 |
| 2025-01-22 | 8.54 | $8.73 | 303632 |
| 2025-01-21 | 8.52 | $8.72 | 455800 |
| 2025-01-17 | 8.50 | $8.66 | 1.1M |
| 2025-01-16 | 8.48 | $8.60 | 546709 |
| 2025-01-15 | 8.47 | $8.65 | 597100 |
| 2025-01-14 | 8.45 | $8.55 | 421020 |
| 2025-01-13 | 8.44 | $8.44 | 510300 |
| 2025-01-10 | 8.44 | $8.37 | 724612 |
| 2025-01-08 | 8.45 | $8.44 | 690917 |
| 2025-01-07 | 8.45 | $8.44 | 376000 |
| 2025-01-06 | 8.45 | $8.44 | 737429 |
| 2025-01-03 | 8.45 | $8.35 | 429307 |
| 2025-01-02 | 8.47 | $8.29 | 415002 |
| 2024-12-31 | 8.48 | $8.28 | 1.1M |
| 2024-12-30 | 8.51 | $8.31 | 614600 |
| 2024-12-27 | 8.53 | $8.38 | 550810 |
| 2024-12-26 | 8.54 | $8.47 | 471011 |
| 2024-12-24 | 8.55 | $8.40 | 359028 |
| 2024-12-23 | 8.56 | $8.31 | 726634 |
| 2024-12-20 | 8.59 | $8.23 | 777659 |
| 2024-12-19 | 8.63 | $8.10 | 813100 |
| 2024-12-18 | 8.69 | $8.20 | 783070 |
| 2024-12-17 | 8.74 | $8.42 | 557800 |
| 2024-12-16 | 8.77 | $8.51 | 406000 |
| 2024-12-13 | 8.80 | $8.60 | 359530 |
| 2024-12-12 | 8.82 | $8.63 | 350800 |
| 2024-12-11 | 8.84 | $8.72 | 539525 |
| 2024-12-10 | 8.85 | $8.73 | 332500 |
| 2024-12-09 | 8.86 | $8.77 | 508238 |
| 2024-12-06 | 8.87 | $8.84 | 428500 |
| 2024-12-05 | 8.87 | $8.87 | 471824 |
| 2024-12-04 | 8.88 | $8.88 | 401500 |
| 2024-12-03 | 8.88 | $8.92 | 465500 |
| 2024-12-02 | 8.87 | $8.93 | 514100 |
| 2024-11-29 | 8.86 | $8.99 | 357100 |
| 2024-11-27 | 8.85 | $8.97 | 353000 |
| 2024-11-26 | 8.84 | $8.91 | 355900 |
| 2024-11-25 | 8.83 | $8.93 | 703891 |
| 2024-11-22 | 8.82 | $8.83 | 394000 |
| 2024-11-21 | 8.82 | $8.85 | 513500 |
| 2024-11-20 | 8.82 | $8.69 | 540114 |
| 2024-11-19 | 8.83 | $8.82 | 613831 |
| 2024-11-18 | 8.83 | $9.04 | 509700 |
| 2024-11-15 | 8.81 | $9.01 | 548202 |
| 2024-11-14 | 8.79 | $8.93 | 656113 |
| 2024-11-13 | 8.77 | $8.87 | 629900 |
| 2024-11-12 | 8.76 | $8.81 | 410035 |
| 2024-11-11 | 8.76 | $8.91 | 434547 |
| 2024-11-08 | 8.74 | $8.85 | 310207 |
| 2024-11-07 | 8.73 | $8.79 | 547800 |
| 2024-11-06 | 8.72 | $8.85 | 709200 |
| 2024-11-05 | 8.71 | $8.75 | 308731 |
| 2024-11-04 | 8.70 | $8.71 | 258409 |
| 2024-11-01 | 8.70 | $8.69 | 315816 |
| 2024-10-31 | 8.70 | $8.72 | 395600 |
| 2024-10-30 | 8.70 | $8.81 | 364208 |
| 2024-10-29 | 8.69 | $8.78 | 188200 |
| 2024-10-28 | 8.68 | $8.82 | 353311 |
| 2024-10-25 | 8.67 | $8.76 | 408327 |
| 2024-10-24 | 8.66 | $8.70 | 288125 |
| 2024-10-23 | 8.65 | $8.66 | 243720 |
| 2024-10-22 | 8.65 | $8.73 | 402301 |
| 2024-10-21 | 8.65 | $8.72 | 383446 |
| 2024-10-18 | 8.64 | $8.70 | 347400 |
| 2024-10-17 | 8.63 | $8.66 | 307500 |
| 2024-10-16 | 8.63 | $8.66 | 691419 |
| 2024-10-15 | 8.62 | $8.66 | 449700 |
| 2024-10-14 | 8.62 | $8.76 | 447100 |
| 2024-10-11 | 8.61 | $8.81 | 554500 |
| 2024-10-10 | 8.58 | $8.68 | 303613 |
| 2024-10-09 | 8.57 | $8.73 | 775902 |
| 2024-10-08 | 8.56 | $8.66 | 676100 |
| 2024-10-07 | 8.55 | $8.52 | 649143 |
| 2024-10-04 | 8.55 | $8.61 | 273036 |
| 2024-10-03 | 8.54 | $8.56 | 377900 |
| 2024-10-02 | 8.54 | $8.64 | 444800 |
| 2024-10-01 | 8.53 | $8.66 | 359945 |
| 2024-09-30 | 8.52 | $8.65 | 638400 |
| 2024-09-27 | 8.50 | $8.65 | 610000 |
| 2024-09-26 | 8.49 | $8.54 | 313922 |
| 2024-09-25 | 8.48 | $8.55 | 536400 |
| 2024-09-24 | 8.48 | $8.60 | 369200 |
| 2024-09-23 | 8.46 | $8.56 | 518225 |
| 2024-09-20 | 8.45 | $8.52 | 334200 |
| 2024-09-19 | 8.44 | $8.53 | 524444 |
| 2024-09-18 | 8.44 | $8.45 | 452000 |
| 2024-09-17 | 8.43 | $8.42 | 383636 |
| 2024-09-16 | 8.44 | $8.44 | 391641 |
| 2024-09-13 | 8.44 | $8.43 | 289300 |
| 2024-09-12 | 8.44 | $8.39 | 416707 |
| 2024-09-11 | 8.44 | $8.39 | 480818 |
| 2024-09-10 | 8.45 | $8.42 | 454826 |
| 2024-09-09 | 8.45 | $8.43 | 434000 |
| 2024-09-06 | 8.45 | $8.40 | 787306 |
| 2024-09-05 | 8.46 | $8.50 | 533000 |
| 2024-09-04 | 8.45 | $8.50 | 767400 |
| 2024-09-03 | 8.45 | $8.52 | 648560 |
| 2024-08-30 | 8.44 | $8.63 | 562800 |
| 2024-08-29 | 8.42 | $8.61 | 692200 |
| 2024-08-28 | 8.40 | $8.55 | 478200 |
| 2024-08-27 | 8.38 | $8.57 | 551049 |
| 2024-08-26 | 8.36 | $8.62 | 788222 |
| 2024-08-23 | 8.34 | $8.57 | 1.0M |
| 2024-08-22 | 8.31 | $8.39 | 428400 |
| 2024-08-21 | 8.30 | $8.37 | 494900 |
| 2024-08-20 | 8.30 | $8.35 | 366468 |
| 2024-08-19 | 8.29 | $8.39 | 418600 |
| 2024-08-16 | 8.28 | $8.31 | 475024 |
| 2024-08-15 | 8.28 | $8.40 | 347831 |
| 2024-08-14 | 8.27 | $8.35 | 443003 |
| 2024-08-13 | 8.26 | $8.29 | 260437 |
| 2024-08-12 | 8.25 | $8.26 | 246830 |
| 2024-08-09 | 8.25 | $8.28 | 340300 |
| 2024-08-08 | 8.25 | $8.27 | 486000 |
| 2024-08-07 | 8.25 | $8.14 | 590400 |
| 2024-08-06 | 8.26 | $8.12 | 540151 |
| 2024-08-05 | 8.27 | $8.04 | 958100 |
| 2024-08-02 | 8.30 | $8.26 | 575300 |
| 2024-08-01 | 8.30 | $8.40 | 493000 |
| 2024-07-31 | 8.29 | $8.52 | 594911 |
| 2024-07-30 | 8.27 | $8.44 | 726234 |
| 2024-07-29 | 8.25 | $8.35 | 485900 |
| 2024-07-26 | 8.24 | $8.32 | 293100 |
| 2024-07-25 | 8.23 | $8.25 | 528800 |
| 2024-07-24 | 8.23 | $8.17 | 700390 |
| 2024-07-23 | 8.23 | $8.29 | 680600 |
| 2024-07-22 | 8.23 | $8.25 | 465600 |
| 2024-07-19 | 8.22 | $8.16 | 647000 |
| 2024-07-18 | 8.23 | $8.23 | 1.1M |
| 2024-07-17 | 8.23 | $8.28 | 673239 |
| 2024-07-16 | 8.23 | $8.31 | 645633 |
| 2024-07-15 | 8.22 | $8.27 | 579709 |
| 2024-07-12 | 8.21 | $8.35 | 659300 |
| 2024-07-11 | 8.20 | $8.27 | 479000 |
| 2024-07-10 | 8.19 | $8.29 | 333200 |
| 2024-07-09 | 8.18 | $8.23 | 369042 |
| 2024-07-08 | 8.17 | $8.23 | 303216 |
| 2024-07-05 | 8.17 | $8.22 | 269342 |
| 2024-07-03 | 8.16 | $8.25 | 349545 |
| 2024-07-02 | 8.15 | $8.21 | 320200 |
| 2024-07-01 | 8.15 | $8.16 | 318041 |
| 2024-06-28 | 8.15 | $8.17 | 431400 |
| 2024-06-27 | 8.14 | $8.13 | 368843 |
| 2024-06-26 | 8.14 | $8.12 | 495333 |
| 2024-06-25 | 8.15 | $8.12 | 424649 |
| 2024-06-24 | 8.15 | $8.14 | 524900 |
| 2024-06-21 | 8.15 | $8.11 | 312800 |
| 2024-06-20 | 8.16 | $8.06 | 372505 |
| 2024-06-18 | 8.17 | $8.09 | 353900 |
| 2024-06-17 | 8.17 | $8.02 | 887100 |
| 2024-06-14 | 8.19 | $8.05 | 349300 |
| 2024-06-13 | 8.20 | $8.16 | 345046 |
| 2024-06-12 | 8.21 | $8.18 | 575842 |
| 2024-06-11 | 8.21 | $8.14 | 728500 |
| 2024-06-10 | 8.22 | $8.20 | 427300 |
| 2024-06-07 | 8.22 | $8.25 | 464900 |
| 2024-06-06 | 8.22 | $8.28 | 263500 |
| 2024-06-05 | 8.21 | $8.27 | 252720 |
| 2024-06-04 | 8.21 | $8.23 | 287600 |
| 2024-06-03 | 8.20 | $8.27 | 446900 |
| 2024-05-31 | 8.20 | $8.25 | 558418 |
| 2024-05-30 | 8.19 | $8.14 | 540700 |
| 2024-05-29 | 8.20 | $8.08 | 492641 |
| 2024-05-28 | 8.21 | $8.18 | 476850 |
| 2024-05-24 | 8.21 | $8.25 | 238700 |
| 2024-05-23 | 8.21 | $8.18 | 309922 |
| 2024-05-22 | 8.21 | $8.28 | 262500 |
| 2024-05-21 | 8.20 | $8.32 | 317815 |
| 2024-05-20 | 8.19 | $8.29 | 270800 |
| 2024-05-17 | 8.18 | $8.29 | 200300 |
| 2024-05-16 | 8.17 | $8.29 | 300830 |
| 2024-05-15 | 8.16 | $8.30 | 437800 |
| 2024-05-14 | 8.14 | $8.28 | 369637 |
| 2024-05-13 | 8.13 | $8.28 | 287334 |
| 2024-05-10 | 8.11 | $8.25 | 304019 |
| 2024-05-09 | 8.09 | $8.26 | 407200 |
| 2024-05-08 | 8.08 | $8.23 | 651300 |
| 2024-05-07 | 8.06 | $8.18 | 420434 |
| 2024-05-06 | 8.05 | $8.17 | 300737 |
| 2024-05-03 | 8.04 | $8.14 | 323342 |
| 2024-05-02 | 8.02 | $8.05 | 259741 |
| 2024-05-01 | 8.02 | $8.05 | 464002 |
| 2024-04-30 | 8.02 | $8.02 | 660800 |
| 2024-04-29 | 8.02 | $8.02 | 464700 |
| 2024-04-26 | 8.02 | $8.02 | 452541 |
| 2024-04-25 | 8.02 | $7.98 | 344248 |
| 2024-04-24 | 8.02 | $8.04 | 234543 |
| 2024-04-23 | 8.02 | $8.06 | 216937 |
| 2024-04-22 | 8.02 | $8.00 | 293000 |
| 2024-04-19 | 8.02 | $7.88 | 325006 |
| 2024-04-18 | 8.03 | $7.89 | 269630 |
| 2024-04-17 | 8.05 | $7.86 | 281013 |
| 2024-04-16 | 8.07 | $7.82 | 388921 |
| 2024-04-15 | 8.09 | $7.81 | 621590 |
| 2024-04-12 | 8.12 | $7.88 | 705500 |
| 2024-04-11 | 8.15 | $8.12 | 258700 |
| 2024-04-10 | 8.15 | $8.11 | 494200 |
| 2024-04-09 | 8.16 | $8.16 | 333800 |
| 2024-04-08 | 8.16 | $8.18 | 489626 |
| 2024-04-05 | 8.15 | $8.14 | 505100 |
| 2024-04-04 | 8.16 | $8.11 | 588200 |
| 2024-04-03 | 8.16 | $8.19 | 389000 |
| 2024-04-02 | 8.16 | $8.17 | 428700 |
| 2024-04-01 | 8.16 | $8.20 | 460200 |
| 2024-03-28 | 8.15 | $8.25 | 1.3M |
| 2024-03-27 | 8.14 | $8.26 | 911093 |
| 2024-03-26 | 8.13 | $8.22 | 684841 |
| 2024-03-25 | 8.12 | $8.24 | 372500 |
| 2024-03-22 | 8.11 | $8.24 | 306848 |
| 2024-03-21 | 8.09 | $8.27 | 486917 |
| 2024-03-20 | 8.07 | $8.19 | 559100 |
| 2024-03-19 | 8.06 | $8.12 | 506400 |
| 2024-03-18 | 8.06 | $8.02 | 485492 |
| 2024-03-15 | 8.06 | $7.97 | 426133 |
| 2024-03-14 | 8.07 | $8.06 | 407600 |
| 2024-03-13 | 8.07 | $8.18 | 433138 |
| 2024-03-12 | 8.06 | $8.20 | 481235 |
| 2024-03-11 | 8.04 | $8.16 | 392100 |
| 2024-03-08 | 8.03 | $8.18 | 440724 |
| 2024-03-07 | 8.02 | $8.20 | 391725 |
| 2024-03-06 | 8.00 | $8.17 | 472422 |
| 2024-03-05 | 7.98 | $8.11 | 995100 |
| 2024-03-04 | 7.96 | $8.10 | 429107 |
| 2024-03-01 | 7.95 | $8.07 | 838803 |
| 2024-02-29 | 7.94 | $8.02 | 450028 |
| 2024-02-28 | 7.93 | $7.99 | 413900 |
| 2024-02-27 | 7.92 | $7.98 | 285624 |
| 2024-02-26 | 7.91 | $7.94 | 477800 |
| 2024-02-23 | 7.91 | $7.99 | 385700 |
| 2024-02-22 | 7.90 | $7.97 | 548100 |
| 2024-02-21 | 7.90 | $7.89 | 537700 |
| 2024-02-20 | 7.90 | $7.89 | 593135 |
| 2024-02-16 | 7.90 | $7.92 | 494402 |
| 2024-02-15 | 7.90 | $7.96 | 305900 |
| 2024-02-14 | 7.89 | $7.93 | 584307 |
| 2024-02-13 | 7.89 | $7.92 | 589500 |
| 2024-02-12 | 7.88 | $7.99 | 453771 |
| 2024-02-09 | 7.87 | $7.95 | 415512 |
| 2024-02-08 | 7.86 | $7.93 | 443800 |
| 2024-02-07 | 7.85 | $7.95 | 620500 |
| 2024-02-06 | 7.84 | $7.90 | 436900 |
| 2024-02-05 | 7.84 | $7.86 | 563801 |
| 2024-02-02 | 7.84 | $7.92 | 672943 |
| 2024-02-01 | 7.83 | $7.96 | 934002 |
| 2024-01-31 | 7.81 | $7.85 | 740143 |
| 2024-01-30 | 7.81 | $7.88 | 875814 |
| 2024-01-29 | 7.80 | $7.85 | 614512 |
| 2024-01-26 | 7.80 | $7.80 | 568107 |
| 2024-01-25 | 7.80 | $7.81 | 621422 |
| 2024-01-24 | 7.80 | $7.80 | 358618 |
| 2024-01-23 | 7.80 | $7.79 | 400800 |
| 2024-01-22 | 7.80 | $7.75 | 485931 |
| 2024-01-19 | 7.80 | $7.73 | 481243 |
| 2024-01-18 | 7.81 | $7.77 | 537800 |
| 2024-01-17 | 7.81 | $7.77 | 477300 |
| 2024-01-16 | 7.82 | $7.76 | 856400 |
| 2024-01-12 | 7.82 | $7.88 | 400615 |
| 2024-01-11 | 7.82 | $7.90 | 940900 |
| 2024-01-10 | 7.81 | $7.92 | 671944 |
| 2024-01-09 | 7.80 | $7.88 | 662900 |
| 2024-01-08 | 7.79 | $7.92 | 758200 |
| 2024-01-05 | 7.77 | $7.86 | 511261 |
| 2024-01-04 | 7.76 | $7.80 | 646400 |
| 2024-01-03 | 7.76 | $7.77 | 464947 |
| 2024-01-02 | 7.76 | $7.74 | 505300 |
| 2023-12-29 | 7.76 | $7.69 | 1.3M |
| 2023-12-28 | 7.77 | $7.82 | 735305 |
| 2023-12-27 | 7.76 | $7.82 | 735145 |
| 2023-12-26 | 7.76 | $7.86 | 678400 |
| 2023-12-22 | 7.75 | $7.83 | 808008 |
| 2023-12-21 | 7.74 | $7.80 | 798300 |
| 2023-12-20 | 7.73 | $7.78 | 1.1M |
| 2023-12-19 | 7.72 | $7.89 | 785200 |
| 2023-12-18 | 7.71 | $7.86 | 871600 |
| 2023-12-15 | 7.69 | $7.79 | 549000 |
| 2023-12-14 | 7.68 | $7.88 | 625200 |
| 2023-12-13 | 7.66 | $7.86 | 712741 |
| 2023-12-12 | 7.64 | $7.76 | 621200 |
| 2023-12-11 | 7.63 | $7.67 | 668800 |
| 2023-12-08 | 7.62 | $7.63 | 489130 |
| 2023-12-07 | 7.62 | $7.64 | 633700 |
| 2023-12-06 | 7.62 | $7.63 | 693400 |
| 2023-12-05 | 7.62 | $7.67 | 690500 |
| 2023-12-04 | 7.61 | $7.75 | 889400 |
| 2023-12-01 | 7.60 | $7.91 | 735051 |
| 2023-11-30 | 7.56 | $7.80 | 812620 |
| 2023-11-29 | 7.54 | $7.77 | 624508 |
| 2023-11-28 | 7.51 | $7.75 | 385249 |
| 2023-11-27 | 7.49 | $7.73 | 634500 |
| 2023-11-24 | 7.46 | $7.69 | 251647 |
| 2023-11-22 | 7.44 | $7.63 | 948800 |
| 2023-11-21 | 7.42 | $7.57 | 534443 |
| 2023-11-20 | 7.40 | $7.58 | 636243 |
| 2023-11-17 | 7.38 | $7.54 | 410543 |
| 2023-11-16 | 7.37 | $7.52 | 598403 |
| 2023-11-15 | 7.35 | $7.49 | 544315 |
| 2023-11-14 | 7.34 | $7.47 | 443300 |
| 2023-11-13 | 7.32 | $7.36 | 334625 |
| 2023-11-10 | 7.32 | $7.35 | 550400 |
| 2023-11-09 | 7.31 | $7.22 | 564500 |
| 2023-11-08 | 7.32 | $7.32 | 570100 |
| 2023-11-07 | 7.33 | $7.38 | 447201 |
| 2023-11-06 | 7.32 | $7.42 | 541316 |
| 2023-11-03 | 7.31 | $7.55 | 341600 |
| 2023-11-02 | 7.28 | $7.45 | 360618 |
| 2023-11-01 | 7.27 | $7.29 | 615400 |
| 2023-10-31 | 7.26 | $7.14 | 659700 |
| 2023-10-30 | 7.28 | $7.06 | 453344 |
| 2023-10-27 | 7.30 | $6.94 | 567309 |
| 2023-10-26 | 7.34 | $6.92 | 1.1M |
| 2023-10-25 | 7.38 | $7.07 | 465807 |
| 2023-10-24 | 7.41 | $7.17 | 598200 |
| 2023-10-23 | 7.44 | $7.15 | 568000 |
| 2023-10-20 | 7.47 | $7.21 | 478500 |
| 2023-10-19 | 7.50 | $7.29 | 557300 |
| 2023-10-18 | 7.52 | $7.39 | 435900 |
| 2023-10-17 | 7.53 | $7.45 | 494749 |
| 2023-10-16 | 7.54 | $7.48 | 665300 |
| 2023-10-13 | 7.55 | $7.42 | 414847 |
| 2023-10-12 | 7.56 | $7.52 | 378400 |
| 2023-10-11 | 7.56 | $7.59 | 494900 |
| 2023-10-10 | 7.56 | $7.57 | 378671 |
| 2023-10-09 | 7.56 | $7.51 | 429800 |
| 2023-10-06 | 7.57 | $7.50 | 564243 |
| 2023-10-05 | 7.57 | $7.38 | 743943 |
| 2023-10-04 | 7.59 | $7.44 | 437829 |
| 2023-10-03 | 7.61 | $7.43 | 679100 |
| 2023-10-02 | 7.63 | $7.54 | 714609 |
| 2023-09-29 | 7.64 | $7.61 | 1.7M |
| 2023-09-28 | 7.64 | $7.55 | 528340 |
| 2023-09-27 | 7.65 | $7.48 | 808300 |
| 2023-09-26 | 7.67 | $7.47 | 626526 |
| 2023-09-25 | 7.69 | $7.59 | 507720 |
| 2023-09-22 | 7.70 | $7.56 | 738300 |
| 2023-09-21 | 7.71 | $7.54 | 594700 |
| 2023-09-20 | 7.73 | $7.64 | 659622 |
| 2023-09-19 | 7.74 | $7.63 | 408500 |
| 2023-09-18 | 7.75 | $7.60 | 661700 |
| 2023-09-15 | 7.77 | $7.60 | 564101 |
| 2023-09-14 | 7.79 | $7.68 | 843200 |
| 2023-09-13 | 7.80 | $7.64 | 724243 |
| 2023-09-12 | 7.82 | $7.64 | 875700 |
| 2023-09-11 | 7.84 | $7.60 | 540010 |
| 2023-09-08 | 7.86 | $7.61 | 357929 |
| 2023-09-07 | 7.89 | $7.61 | 809324 |
| 2023-09-06 | 7.92 | $7.67 | 774000 |
| 2023-09-05 | 7.94 | $7.76 | 491000 |
| 2023-09-01 | 7.96 | $7.77 | 1.1M |
| 2023-08-31 | 7.98 | $7.80 | 1.2M |
| 2023-08-30 | 8.00 | $7.92 | 533263 |
| 2023-08-29 | 8.01 | $7.94 | 439217 |
| 2023-08-28 | 8.02 | $7.86 | 605300 |
| 2023-08-25 | 8.03 | $7.86 | 526200 |
| 2023-08-24 | 8.05 | $7.81 | 502633 |
| 2023-08-23 | 8.08 | $7.88 | 712142 |
| 2023-08-22 | 8.10 | $7.88 | 338000 |
| 2023-08-21 | 8.12 | $7.92 | 526840 |
| 2023-08-18 | 8.14 | $7.91 | 388600 |
| 2023-08-17 | 8.16 | $7.92 | 338100 |
| 2023-08-16 | 8.19 | $7.96 | 456300 |
| 2023-08-15 | 8.21 | $7.99 | 679024 |
| 2023-08-14 | 8.24 | $8.11 | 346200 |
| 2023-08-11 | 8.25 | $8.18 | 490100 |
| 2023-08-10 | 8.26 | $8.18 | 406721 |
| 2023-08-09 | 8.27 | $8.16 | 383336 |
| 2023-08-08 | 8.28 | $8.21 | 462238 |
| 2023-08-07 | 8.29 | $8.22 | 564900 |
| 2023-08-04 | 8.29 | $8.21 | 424000 |
| 2023-08-03 | 8.30 | $8.21 | 518400 |
| 2023-08-02 | 8.31 | $8.21 | 589300 |
| 2023-08-01 | 8.32 | $8.29 | 802300 |
| 2023-07-31 | 8.32 | $8.37 | 675500 |
| 2023-07-28 | 8.32 | $8.33 | 496436 |
| 2023-07-27 | 8.32 | $8.33 | 405500 |
| 2023-07-26 | 8.32 | $8.36 | 282134 |
| 2023-07-25 | 8.31 | $8.34 | 440692 |
| 2023-07-24 | 8.31 | $8.37 | 372043 |
| 2023-07-21 | 8.30 | $8.33 | 292800 |
| 2023-07-20 | 8.30 | $8.34 | 428844 |
| 2023-07-19 | 8.30 | $8.39 | 438100 |
| 2023-07-18 | 8.29 | $8.36 | 441549 |
| 2023-07-17 | 8.28 | $8.28 | 472600 |
| 2023-07-14 | 8.28 | $8.29 | 446500 |
| 2023-07-13 | 8.28 | $8.35 | 442100 |
| 2023-07-12 | 8.27 | $8.37 | 457124 |
| 2023-07-11 | 8.26 | $8.34 | 410602 |
| 2023-07-10 | 8.25 | $8.30 | 537300 |
| 2023-07-07 | 8.25 | $8.25 | 490900 |
| 2023-07-06 | 8.25 | $8.24 | 413500 |
| 2023-07-05 | 8.25 | $8.33 | 360904 |
| 2023-07-03 | 8.24 | $8.35 | 263300 |
| 2023-06-30 | 8.23 | $8.34 | 1.1M |
| 2023-06-29 | 8.21 | $8.26 | 419400 |
| 2023-06-28 | 8.21 | $8.21 | 456921 |
| 2023-06-27 | 8.21 | $8.21 | 498625 |
| 2023-06-26 | 8.21 | $8.14 | 417700 |
| 2023-06-23 | 8.22 | $8.13 | 520808 |
| 2023-06-22 | 8.23 | $8.21 | 372031 |
| 2023-06-21 | 8.23 | $8.22 | 307241 |
| 2023-06-20 | 8.23 | $8.24 | 506500 |
| 2023-06-16 | 8.23 | $8.28 | 311300 |
| 2023-06-15 | 8.22 | $8.30 | 424269 |
| 2023-06-14 | 8.21 | $8.19 | 422800 |
| 2023-06-13 | 8.22 | $8.29 | 286026 |
| 2023-06-12 | 8.21 | $8.24 | 372500 |
| 2023-06-09 | 8.20 | $8.26 | 252824 |
| 2023-06-08 | 8.20 | $8.22 | 334716 |
| 2023-06-07 | 8.20 | $8.21 | 301600 |
| 2023-06-06 | 8.19 | $8.22 | 396200 |
| 2023-06-05 | 8.19 | $8.15 | 365340 |
| 2023-06-02 | 8.20 | $8.17 | 444600 |
| 2023-06-01 | 8.20 | $8.10 | 434448 |
| 2023-05-31 | 8.21 | $8.08 | 548532 |
| 2023-05-30 | 8.22 | $8.11 | 662800 |
| 2023-05-26 | 8.24 | $8.10 | 683700 |
| 2023-05-25 | 8.25 | $8.03 | 657228 |
| 2023-05-24 | 8.27 | $8.03 | 1.0M |
| 2023-05-23 | 8.30 | $8.16 | 330827 |
| 2023-05-22 | 8.31 | $8.22 | 490122 |
| 2023-05-19 | 8.32 | $8.25 | 237200 |
| 2023-05-18 | 8.33 | $8.24 | 392248 |
| 2023-05-17 | 8.34 | $8.22 | 394146 |
| 2023-05-16 | 8.35 | $8.17 | 291735 |
| 2023-05-15 | 8.37 | $8.26 | 326500 |
| 2023-05-12 | 8.38 | $8.25 | 289400 |
| 2023-05-11 | 8.40 | $8.31 | 241400 |
| 2023-05-10 | 8.41 | $8.33 | 358400 |
| 2023-05-09 | 8.42 | $8.33 | 240133 |
| 2023-05-08 | 8.42 | $8.37 | 237340 |
| 2023-05-05 | 8.43 | $8.39 | 218729 |
| 2023-05-04 | 8.43 | $8.23 | 484800 |
| 2023-05-03 | 8.46 | $8.31 | 250200 |
| 2023-05-02 | 8.47 | $8.37 | 322849 |
| 2023-05-01 | 8.48 | $8.50 | 410344 |
| 2023-04-28 | 8.48 | $8.53 | 320619 |
| 2023-04-27 | 8.47 | $8.41 | 437600 |
| 2023-04-26 | 8.48 | $8.34 | 322923 |
| 2023-04-25 | 8.50 | $8.33 | 319100 |
| 2023-04-24 | 8.51 | $8.45 | 311018 |
| 2023-04-21 | 8.52 | $8.44 | 271418 |
| 2023-04-20 | 8.53 | $8.48 | 274705 |
| 2023-04-19 | 8.53 | $8.51 | 277236 |
| 2023-04-18 | 8.54 | $8.53 | 409710 |
| 2023-04-17 | 8.54 | $8.51 | 427188 |
| 2023-04-14 | 8.54 | $8.54 | 308700 |
| 2023-04-13 | 8.54 | $8.60 | 184200 |
| 2023-04-12 | 8.53 | $8.57 | 289900 |
| 2023-04-11 | 8.53 | $8.58 | 291847 |
| 2023-04-10 | 8.53 | $8.54 | 329700 |
| 2023-04-06 | 8.52 | $8.49 | 346700 |
| 2023-04-05 | 8.53 | $8.47 | 435000 |
| 2023-04-04 | 8.53 | $8.52 | 352335 |
| 2023-04-03 | 8.54 | $8.56 | 536000 |
| 2023-03-31 | 8.53 | $8.59 | 742900 |
| 2023-03-30 | 8.53 | $8.55 | 459315 |
| 2023-03-29 | 8.52 | $8.41 | 325846 |
| 2023-03-28 | 8.54 | $8.30 | 384934 |
| 2023-03-27 | 8.56 | $8.35 | 274714 |
| 2023-03-24 | 8.58 | $8.28 | 353500 |
| 2023-03-23 | 8.61 | $8.28 | 324700 |
| 2023-03-22 | 8.65 | $8.28 | 385600 |
| 2023-03-21 | 8.69 | $8.41 | 308500 |
| 2023-03-20 | 8.72 | $8.31 | 209344 |
| 2023-03-17 | 8.76 | $8.26 | 307700 |
| 2023-03-16 | 8.81 | $8.39 | 534061 |
| 2023-03-15 | 8.86 | $8.41 | 1.0M |
| 2023-03-14 | 8.91 | $8.57 | 413200 |
| 2023-03-13 | 8.94 | $8.54 | 463400 |
| 2023-03-10 | 8.98 | $8.66 | 566600 |
| 2023-03-09 | 9.02 | $8.70 | 532600 |
| 2023-03-08 | 9.05 | $8.91 | 361100 |
| 2023-03-07 | 9.07 | $8.95 | 451559 |
| 2023-03-06 | 9.08 | $9.08 | 272800 |
| 2023-03-03 | 9.08 | $9.12 | 311300 |
| 2023-03-02 | 9.07 | $9.04 | 290032 |
| 2023-03-01 | 9.08 | $8.99 | 363600 |
| 2023-02-28 | 9.09 | $9.05 | 423700 |
| 2023-02-27 | 9.09 | $9.01 | 301000 |
| 2023-02-24 | 9.10 | $8.99 | 298200 |
| 2023-02-23 | 9.11 | $8.99 | 332300 |
| 2023-02-22 | 9.12 | $8.96 | 369933 |
| 2023-02-21 | 9.14 | $8.96 | 352746 |
| 2023-02-17 | 9.16 | $9.16 | 306300 |
| 2023-02-16 | 9.16 | $9.18 | 227223 |
| 2023-02-15 | 9.16 | $9.23 | 248317 |
| 2023-02-14 | 9.15 | $9.19 | 347900 |
| 2023-02-13 | 9.14 | $9.24 | 251159 |
| 2023-02-10 | 9.13 | $9.14 | 220500 |
| 2023-02-09 | 9.13 | $9.09 | 338431 |
| 2023-02-08 | 9.14 | $9.18 | 309243 |
| 2023-02-07 | 9.13 | $9.19 | 449900 |
| 2023-02-06 | 9.13 | $9.12 | 360200 |
| 2023-02-03 | 9.13 | $9.26 | 276807 |
| 2023-02-02 | 9.11 | $9.36 | 281800 |
| 2023-02-01 | 9.09 | $9.35 | 313900 |
| 2023-01-31 | 9.06 | $9.30 | 551000 |
| 2023-01-30 | 9.04 | $9.10 | 497243 |
| 2023-01-27 | 9.03 | $9.09 | 515706 |
| 2023-01-26 | 9.02 | $9.12 | 591800 |
| 2023-01-25 | 9.01 | $9.06 | 465016 |
| 2023-01-24 | 9.01 | $9.07 | 917321 |
| 2023-01-23 | 9.00 | $9.09 | 323800 |
| 2023-01-20 | 8.99 | $9.00 | 342805 |
| 2023-01-19 | 8.99 | $8.91 | 403733 |
| 2023-01-18 | 9.00 | $9.00 | 438100 |
| 2023-01-17 | 9.00 | $9.10 | 420400 |
| 2023-01-13 | 8.99 | $9.13 | 538047 |
| 2023-01-12 | 8.97 | $9.20 | 412948 |
| 2023-01-11 | 8.95 | $9.24 | 236700 |
| 2023-01-10 | 8.92 | $9.16 | 360033 |
| 2023-01-09 | 8.89 | $9.08 | 385800 |
| 2023-01-06 | 8.88 | $9.08 | 295600 |
| 2023-01-05 | 8.85 | $8.94 | 476500 |
| 2023-01-04 | 8.84 | $9.00 | 361600 |
| 2023-01-03 | 8.83 | $8.96 | 844600 |
| 2022-12-30 | 8.81 | $9.01 | 2.3M |
| 2022-12-29 | 8.79 | $8.83 | 778000 |
| 2022-12-28 | 8.79 | $8.48 | 886220 |
| 2022-12-27 | 8.82 | $8.52 | 558800 |
| 2022-12-23 | 8.85 | $8.62 | 343300 |
| 2022-12-22 | 8.88 | $8.50 | 432600 |
| 2022-12-21 | 8.92 | $8.50 | 451445 |
| 2022-12-20 | 8.96 | $8.40 | 443500 |
| 2022-12-19 | 9.02 | $8.42 | 553230 |
| 2022-12-16 | 9.08 | $8.50 | 510507 |
| 2022-12-15 | 9.15 | $8.76 | 650819 |
| 2022-12-14 | 9.19 | $9.18 | 561937 |
| 2022-12-13 | 9.19 | $9.21 | 572900 |
| 2022-12-12 | 9.19 | $9.16 | 547900 |
| 2022-12-09 | 9.19 | $9.09 | 316338 |
| 2022-12-08 | 9.20 | $9.21 | 309100 |
| 2022-12-07 | 9.20 | $9.18 | 378800 |
| 2022-12-06 | 9.20 | $9.21 | 349965 |
| 2022-12-05 | 9.20 | $9.28 | 367837 |
| 2022-12-02 | 9.19 | $9.44 | 248133 |
| 2022-12-01 | 9.16 | $9.50 | 510420 |
| 2022-11-30 | 9.13 | $9.44 | 599100 |
| 2022-11-29 | 9.09 | $9.28 | 378400 |
| 2022-11-28 | 9.07 | $9.25 | 279106 |
| 2022-11-25 | 9.06 | $9.27 | 123708 |
| 2022-11-23 | 9.03 | $9.28 | 352153 |
| 2022-11-22 | 9.01 | $9.21 | 290420 |
| 2022-11-21 | 8.99 | $9.09 | 273011 |
| 2022-11-18 | 8.98 | $9.14 | 408200 |
| 2022-11-17 | 8.96 | $8.96 | 630006 |
| 2022-11-16 | 8.96 | $9.03 | 486300 |
| 2022-11-15 | 8.95 | $9.16 | 580900 |
| 2022-11-14 | 8.93 | $9.20 | 301600 |
| 2022-11-11 | 8.90 | $9.32 | 352221 |
| 2022-11-10 | 8.86 | $9.34 | 501357 |
| 2022-11-09 | 8.81 | $8.99 | 423625 |
| 2022-11-08 | 8.79 | $9.17 | 405700 |
| 2022-11-07 | 8.75 | $9.12 | 592000 |
| 2022-11-04 | 8.71 | $8.93 | 437738 |
| 2022-11-03 | 8.68 | $8.80 | 477338 |
| 2022-11-02 | 8.67 | $8.89 | 425508 |
| 2022-11-01 | 8.65 | $9.05 | 652607 |
| 2022-10-31 | 8.60 | $8.92 | 519010 |
| 2022-10-28 | 8.57 | $8.82 | 357512 |
| 2022-10-27 | 8.55 | $8.73 | 379822 |
| 2022-10-26 | 8.53 | $8.76 | 347400 |
| 2022-10-25 | 8.50 | $8.79 | 218839 |
| 2022-10-24 | 8.47 | $8.63 | 357635 |
| 2022-10-21 | 8.45 | $8.51 | 285020 |
| 2022-10-20 | 8.45 | $8.36 | 291000 |
| 2022-10-19 | 8.46 | $8.43 | 352400 |
| 2022-10-18 | 8.46 | $8.46 | 310300 |
| 2022-10-17 | 8.46 | $8.34 | 423213 |
| 2022-10-14 | 8.47 | $8.30 | 368334 |
| 2022-10-13 | 8.49 | $8.51 | 917508 |
| 2022-10-12 | 8.49 | $8.25 | 514135 |
| 2022-10-11 | 8.51 | $8.17 | 447800 |
| 2022-10-10 | 8.55 | $8.14 | 278800 |
| 2022-10-07 | 8.59 | $8.20 | 498721 |
| 2022-10-06 | 8.64 | $8.38 | 337829 |
| 2022-10-05 | 8.66 | $8.54 | 477500 |
| 2022-10-04 | 8.68 | $8.60 | 362200 |
| 2022-10-03 | 8.68 | $8.29 | 628323 |
| 2022-09-30 | 8.72 | $8.11 | 1.0M |
| 2022-09-29 | 8.79 | $8.15 | 605040 |
| 2022-09-28 | 8.86 | $8.34 | 472814 |
| 2022-09-27 | 8.91 | $8.18 | 856700 |
| 2022-09-26 | 8.99 | $8.08 | 909615 |
| 2022-09-23 | 9.08 | $8.39 | 698909 |
| 2022-09-22 | 9.16 | $8.60 | 358400 |
| 2022-09-21 | 9.22 | $8.74 | 511637 |
| 2022-09-20 | 9.27 | $8.88 | 366801 |
| 2022-09-19 | 9.31 | $9.06 | 329012 |
| 2022-09-16 | 9.33 | $9.04 | 322500 |
| 2022-09-15 | 9.36 | $9.18 | 335604 |
| 2022-09-14 | 9.38 | $9.13 | 490700 |
| 2022-09-13 | 9.41 | $9.09 | 947400 |
| 2022-09-12 | 9.44 | $9.54 | 303522 |
| 2022-09-09 | 9.43 | $9.50 | 312400 |
| 2022-09-08 | 9.42 | $9.34 | 475303 |
| 2022-09-07 | 9.43 | $9.29 | 369523 |
| 2022-09-06 | 9.45 | $9.29 | 489046 |
| 2022-09-02 | 9.47 | $9.35 | 220300 |
| 2022-09-01 | 9.48 | $9.43 | 287230 |
| 2022-08-31 | 9.48 | $9.44 | 436444 |
| 2022-08-30 | 9.49 | $9.39 | 447831 |
| 2022-08-29 | 9.50 | $9.39 | 521431 |
| 2022-08-26 | 9.51 | $9.43 | 323300 |
| 2022-08-25 | 9.52 | $9.55 | 244223 |
| 2022-08-24 | 9.51 | $9.50 | 241845 |
| 2022-08-23 | 9.51 | $9.42 | 317909 |
| 2022-08-22 | 9.52 | $9.47 | 274800 |
| 2022-08-19 | 9.53 | $9.52 | 301604 |
| 2022-08-18 | 9.53 | $9.58 | 242510 |
| 2022-08-17 | 9.53 | $9.60 | 330714 |
| 2022-08-16 | 9.52 | $9.68 | 383730 |
| 2022-08-15 | 9.50 | $9.64 | 441771 |
| 2022-08-12 | 9.49 | $9.71 | 350346 |
| 2022-08-11 | 9.46 | $9.62 | 452561 |
| 2022-08-10 | 9.45 | $9.63 | 448900 |
| 2022-08-09 | 9.43 | $9.54 | 443300 |
| 2022-08-08 | 9.42 | $9.54 | 296840 |
| 2022-08-05 | 9.40 | $9.46 | 477527 |
| 2022-08-04 | 9.40 | $9.52 | 449009 |
| 2022-08-03 | 9.38 | $9.60 | 343601 |
| 2022-08-02 | 9.36 | $9.49 | 515600 |
| 2022-08-01 | 9.35 | $9.61 | 469600 |
| 2022-07-29 | 9.32 | $9.60 | 699345 |
| 2022-07-28 | 9.29 | $9.71 | 476200 |
| 2022-07-27 | 9.25 | $9.62 | 399730 |
| 2022-07-26 | 9.21 | $9.38 | 312600 |
| 2022-07-25 | 9.19 | $9.43 | 273902 |
| 2022-07-22 | 9.16 | $9.37 | 366500 |
| 2022-07-21 | 9.14 | $9.46 | 552000 |
| 2022-07-20 | 9.11 | $9.47 | 800730 |
| 2022-07-19 | 9.07 | $9.24 | 299413 |
| 2022-07-18 | 9.05 | $9.01 | 452003 |
| 2022-07-15 | 9.06 | $9.02 | 506218 |
| 2022-07-14 | 9.06 | $8.93 | 333500 |
| 2022-07-13 | 9.07 | $9.05 | 426918 |
| 2022-07-12 | 9.08 | $9.11 | 387400 |
| 2022-07-11 | 9.07 | $9.15 | 360500 |
| 2022-07-08 | 9.07 | $9.11 | 242900 |
| 2022-07-07 | 9.06 | $9.12 | 363434 |
| 2022-07-06 | 9.05 | $9.06 | 424900 |
| 2022-07-05 | 9.05 | $8.93 | 420235 |
| 2022-07-01 | 9.07 | $8.99 | 312543 |
| 2022-06-30 | 9.08 | $8.83 | 1.2M |
| 2022-06-29 | 9.10 | $8.99 | 430918 |
| 2022-06-28 | 9.11 | $9.02 | 479300 |
| 2022-06-27 | 9.12 | $8.99 | 325414 |
| 2022-06-24 | 9.14 | $9.03 | 350909 |
| 2022-06-23 | 9.15 | $8.82 | 345100 |
| 2022-06-22 | 9.18 | $8.80 | 384524 |
| 2022-06-21 | 9.22 | $8.84 | 533600 |
| 2022-06-17 | 9.26 | $8.77 | 410200 |
| 2022-06-16 | 9.32 | $8.76 | 714624 |
| 2022-06-15 | 9.37 | $9.07 | 562261 |
| 2022-06-14 | 9.41 | $8.94 | 593500 |
| 2022-06-13 | 9.45 | $9.10 | 645200 |
| 2022-06-10 | 9.49 | $9.49 | 538042 |
| 2022-06-09 | 9.49 | $9.60 | 373841 |
| 2022-06-08 | 9.48 | $9.70 | 409021 |
| 2022-06-07 | 9.46 | $9.74 | 279309 |
| 2022-06-06 | 9.43 | $9.63 | 372300 |
| 2022-06-03 | 9.41 | $9.58 | 413939 |
| 2022-06-02 | 9.39 | $9.67 | 720300 |
| 2022-06-01 | 9.36 | $9.63 | 620500 |
| 2022-05-31 | 9.33 | $9.65 | 863100 |
| 2022-05-27 | 9.30 | $9.65 | 416500 |
| 2022-05-26 | 9.26 | $9.50 | 377632 |
| 2022-05-25 | 9.23 | $9.28 | 326333 |
| 2022-05-24 | 9.23 | $9.18 | 326400 |
| 2022-05-23 | 9.23 | $9.19 | 441543 |
| 2022-05-20 | 9.24 | $9.03 | 498343 |
| 2022-05-19 | 9.26 | $9.06 | 700400 |
| 2022-05-18 | 9.28 | $9.10 | 467700 |
| 2022-05-17 | 9.30 | $9.33 | 358910 |
| 2022-05-16 | 9.30 | $9.12 | 437427 |
| 2022-05-13 | 9.32 | $9.12 | 534600 |
| 2022-05-12 | 9.34 | $8.95 | 776800 |
| 2022-05-11 | 9.38 | $8.98 | 592700 |
| 2022-05-10 | 9.42 | $9.02 | 632200 |
| 2022-05-09 | 9.46 | $9.09 | 716400 |
| 2022-05-06 | 9.50 | $9.34 | 700100 |
| 2022-05-05 | 9.52 | $9.37 | 563443 |
| 2022-05-04 | 9.54 | $9.59 | 726320 |
| 2022-05-03 | 9.53 | $9.42 | 847634 |
| 2022-05-02 | 9.54 | $9.25 | 860800 |
| 2022-04-29 | 9.57 | $9.24 | 578300 |
| 2022-04-28 | 9.61 | $9.47 | 386628 |
| 2022-04-27 | 9.62 | $9.30 | 507203 |
| 2022-04-26 | 9.66 | $9.27 | 453219 |
| 2022-04-25 | 9.70 | $9.49 | 663232 |
| 2022-04-22 | 9.72 | $9.52 | 463342 |
| 2022-04-21 | 9.74 | $9.72 | 406431 |
| 2022-04-20 | 9.74 | $9.83 | 490641 |
| 2022-04-19 | 9.73 | $9.78 | 426000 |
| 2022-04-18 | 9.73 | $9.68 | 411119 |
| 2022-04-14 | 9.73 | $9.58 | 493100 |
| 2022-04-13 | 9.75 | $9.69 | 276800 |
| 2022-04-12 | 9.75 | $9.75 | 413400 |
| 2022-04-11 | 9.75 | $9.75 | 339900 |
| 2022-04-08 | 9.75 | $9.82 | 301100 |
| 2022-04-07 | 9.75 | $9.75 | 350200 |
| 2022-04-06 | 9.75 | $9.73 | 463500 |
| 2022-04-05 | 9.75 | $9.83 | 514600 |
| 2022-04-04 | 9.74 | $9.83 | 424000 |
| 2022-04-01 | 9.73 | $9.96 | 402200 |
| 2022-03-31 | 9.71 | $9.90 | 858619 |
| 2022-03-30 | 9.69 | $9.95 | 349939 |
| 2022-03-29 | 9.66 | $9.92 | 541229 |
| 2022-03-28 | 9.63 | $9.80 | 309547 |
| 2022-03-25 | 9.61 | $9.79 | 361400 |
| 2022-03-24 | 9.60 | $9.82 | 285500 |
| 2022-03-23 | 9.57 | $9.75 | 278100 |
| 2022-03-22 | 9.55 | $9.78 | 467100 |
| 2022-03-21 | 9.53 | $9.66 | 314814 |
| 2022-03-18 | 9.52 | $9.69 | 369400 |
| 2022-03-17 | 9.50 | $9.70 | 379100 |
| 2022-03-16 | 9.48 | $9.53 | 873637 |
| 2022-03-15 | 9.47 | $9.33 | 577200 |
| 2022-03-14 | 9.48 | $9.16 | 642083 |
| 2022-03-11 | 9.52 | $9.24 | 461210 |
| 2022-03-10 | 9.55 | $9.33 | 571000 |
| 2022-03-09 | 9.57 | $9.38 | 418600 |
| 2022-03-08 | 9.59 | $9.15 | 1.0M |
| 2022-03-07 | 9.64 | $9.16 | 838045 |
| 2022-03-04 | 9.69 | $9.37 | 1.9M |
| 2022-03-03 | 9.72 | $9.69 | 453019 |
| 2022-03-02 | 9.72 | $9.71 | 515831 |
| 2022-03-01 | 9.72 | $9.55 | 757641 |
| 2022-02-28 | 9.74 | $9.69 | 692400 |
| 2022-02-25 | 9.75 | $9.78 | 772500 |
| 2022-02-24 | 9.75 | $9.43 | 1.4M |
| 2022-02-23 | 9.78 | $9.39 | 600100 |
| 2022-02-22 | 9.82 | $9.48 | 980345 |
| 2022-02-18 | 9.86 | $9.73 | 402600 |
| 2022-02-17 | 9.87 | $9.75 | 387909 |
| 2022-02-16 | 9.88 | $9.89 | 393600 |
| 2022-02-15 | 9.88 | $9.85 | 361932 |
| 2022-02-14 | 9.88 | $9.76 | 610928 |
| 2022-02-11 | 9.90 | $9.88 | 562213 |
| 2022-02-10 | 9.90 | $10.02 | 698519 |
| 2022-02-09 | 9.89 | $10.12 | 419601 |
| 2022-02-08 | 9.86 | $10.00 | 665900 |
| 2022-02-07 | 9.85 | $9.83 | 394940 |
| 2022-02-04 | 9.85 | $9.85 | 440800 |
| 2022-02-03 | 9.85 | $9.79 | 401100 |
| 2022-02-02 | 9.85 | $9.96 | 359370 |
| 2022-02-01 | 9.84 | $9.90 | 500216 |
| 2022-01-31 | 9.84 | $9.78 | 585100 |
| 2022-01-28 | 9.84 | $9.68 | 660726 |
| 2022-01-27 | 9.86 | $9.53 | 574030 |
| 2022-01-26 | 9.89 | $9.54 | 616504 |
| 2022-01-25 | 9.93 | $9.47 | 990430 |
| 2022-01-24 | 9.98 | $9.59 | 1.8M |
| 2022-01-21 | 10.02 | $9.64 | 2.1M |
| 2022-01-20 | 10.06 | $9.90 | 800606 |
| 2022-01-19 | 10.08 | $9.99 | 583946 |
| 2022-01-18 | 10.09 | $10.03 | 633400 |
| 2022-01-14 | 10.09 | $10.15 | 796137 |
| 2022-01-13 | 10.09 | $10.18 | 525845 |
| 2022-01-12 | 10.08 | $10.43 | 550795 |
| 2022-01-11 | 10.04 | $10.29 | 591400 |
| 2022-01-10 | 10.01 | $10.18 | 554675 |
| 2022-01-07 | 10.00 | $10.12 | 467819 |
| 2022-01-06 | 9.98 | $10.14 | 584547 |
| 2022-01-05 | 9.97 | $10.12 | 592200 |
| 2022-01-04 | 9.95 | $10.22 | 691500 |
| 2022-01-03 | 9.92 | $10.14 | 892943 |
| 2021-12-31 | 9.90 | $10.08 | 1.5M |
| 2021-12-30 | 9.88 | $10.15 | 513500 |
| 2021-12-29 | 9.85 | $10.10 | 732200 |
| 2021-12-28 | 9.83 | $9.92 | 233200 |
| 2021-12-27 | 9.82 | $9.91 | 273000 |
| 2021-12-23 | 9.81 | $9.85 | 324811 |
| 2021-12-22 | 9.81 | $9.73 | 342931 |
| 2021-12-21 | 9.81 | $9.64 | 379300 |
| 2021-12-20 | 9.83 | $9.37 | 677939 |
| 2021-12-17 | 9.88 | $9.58 | 447200 |
| 2021-12-16 | 9.91 | $9.73 | 501944 |
| 2021-12-15 | 9.93 | $9.94 | 385314 |
| 2021-12-14 | 9.93 | $9.87 | 422500 |
| 2021-12-13 | 9.94 | $9.82 | 412200 |
| 2021-12-10 | 9.95 | $9.81 | 556200 |
| 2021-12-09 | 9.96 | $9.93 | 311400 |
| 2021-12-08 | 9.97 | $9.96 | 361241 |
| 2021-12-07 | 9.97 | $9.89 | 483200 |
| 2021-12-06 | 9.97 | $9.80 | 504500 |
| 2021-12-03 | 9.99 | $9.65 | 383700 |
| 2021-12-02 | 10.03 | $9.74 | 273700 |
| 2021-12-01 | 10.06 | $9.58 | 496600 |
| 2021-11-30 | 10.11 | $9.73 | 711848 |
| 2021-11-29 | 10.15 | $9.94 | 491300 |
| 2021-11-26 | 10.17 | $9.93 | 330200 |
| 2021-11-24 | 10.20 | $10.10 | 252800 |
| 2021-11-23 | 10.21 | $10.13 | 336000 |
| 2021-11-22 | 10.22 | $10.07 | 541617 |
| 2021-11-19 | 10.23 | $9.98 | 514349 |
| 2021-11-18 | 10.26 | $10.10 | 472200 |
| 2021-11-17 | 10.27 | $10.19 | 234738 |
| 2021-11-16 | 10.28 | $10.26 | 244310 |
| 2021-11-15 | 10.28 | $10.29 | 220435 |
| 2021-11-12 | 10.28 | $10.31 | 210700 |
| 2021-11-11 | 10.28 | $10.36 | 187329 |
| 2021-11-10 | 10.27 | $10.32 | 236800 |
| 2021-11-09 | 10.27 | $10.31 | 216700 |
| 2021-11-08 | 10.26 | $10.32 | 236500 |
| 2021-11-05 | 10.26 | $10.27 | 514000 |
| 2021-11-04 | 10.26 | $10.32 | 396829 |
| 2021-11-03 | 10.25 | $10.37 | 201108 |
| 2021-11-02 | 10.24 | $10.37 | 326200 |
| 2021-11-01 | 10.22 | $10.32 | 293630 |
| 2021-10-29 | 10.21 | $10.32 | 329124 |
| 2021-10-28 | 10.20 | $10.30 | 374035 |
| 2021-10-27 | 10.19 | $10.23 | 304000 |
| 2021-10-26 | 10.19 | $10.37 | 238146 |
| 2021-10-25 | 10.17 | $10.34 | 315207 |
| 2021-10-22 | 10.15 | $10.37 | 389418 |
| 2021-10-21 | 10.12 | $10.29 | 344824 |
| 2021-10-20 | 10.11 | $10.35 | 214016 |
| 2021-10-19 | 10.08 | $10.28 | 270200 |
| 2021-10-18 | 10.06 | $10.27 | 455219 |
| 2021-10-15 | 10.04 | $10.22 | 327200 |
| 2021-10-14 | 10.02 | $10.15 | 316400 |
| 2021-10-13 | 10.01 | $10.11 | 286540 |
| 2021-10-12 | 9.99 | $10.08 | 274600 |
| 2021-10-11 | 9.99 | $10.07 | 366620 |
| 2021-10-08 | 9.98 | $10.07 | 257400 |
| 2021-10-07 | 9.97 | $10.01 | 448000 |
| 2021-10-06 | 9.96 | $9.97 | 463400 |
| 2021-10-05 | 9.96 | $9.98 | 427638 |
| 2021-10-04 | 9.96 | $9.84 | 444100 |
| 2021-10-01 | 9.97 | $9.94 | 444200 |
| 2021-09-30 | 9.98 | $9.80 | 585800 |
| 2021-09-29 | 9.99 | $9.93 | 387335 |
| 2021-09-28 | 10.00 | $9.83 | 542120 |
| 2021-09-27 | 10.02 | $9.95 | 540200 |
| 2021-09-24 | 10.03 | $9.98 | 311100 |
| 2021-09-23 | 10.03 | $9.99 | 381439 |
| 2021-09-22 | 10.04 | $9.89 | 812700 |
| 2021-09-21 | 10.05 | $9.81 | 330400 |
| 2021-09-20 | 10.08 | $9.78 | 629804 |
| 2021-09-17 | 10.11 | $9.97 | 253403 |
| 2021-09-16 | 10.12 | $10.01 | 270949 |
| 2021-09-15 | 10.13 | $10.04 | 346800 |
| 2021-09-14 | 10.14 | $9.98 | 347239 |
| 2021-09-13 | 10.16 | $10.10 | 275602 |
| 2021-09-10 | 10.17 | $10.08 | 239748 |
| 2021-09-09 | 10.18 | $10.13 | 286326 |
| 2021-09-08 | 10.18 | $10.12 | 363800 |
| 2021-09-07 | 10.19 | $10.21 | 248747 |
| 2021-09-03 | 10.19 | $10.20 | 247600 |
| 2021-09-02 | 10.18 | $10.24 | 200015 |
| 2021-09-01 | 10.18 | $10.20 | 282744 |
| 2021-08-31 | 10.18 | $10.19 | 450726 |
| 2021-08-30 | 10.17 | $10.14 | 481605 |
| 2021-08-27 | 10.18 | $10.20 | 235300 |
| 2021-08-26 | 10.18 | $10.16 | 224400 |
| 2021-08-25 | 10.18 | $10.24 | 211500 |
| 2021-08-24 | 10.17 | $10.23 | 217930 |
| 2021-08-23 | 10.16 | $10.18 | 419403 |
| 2021-08-20 | 10.16 | $10.09 | 326400 |
| 2021-08-19 | 10.17 | $10.11 | 413500 |
| 2021-08-18 | 10.18 | $10.12 | 236000 |
| 2021-08-17 | 10.18 | $10.16 | 383910 |
| 2021-08-16 | 10.19 | $10.24 | 378000 |
| 2021-08-13 | 10.18 | $10.24 | 258503 |
| 2021-08-12 | 10.17 | $10.32 | 301100 |
| 2021-08-11 | 10.16 | $10.31 | 480600 |
| 2021-08-10 | 10.14 | $10.27 | 220700 |
| 2021-08-09 | 10.13 | $10.20 | 233600 |
| 2021-08-06 | 10.12 | $10.17 | 218700 |
| 2021-08-05 | 10.12 | $10.11 | 342014 |
| 2021-08-04 | 10.12 | $10.05 | 995731 |
| 2021-08-03 | 10.12 | $10.23 | 334301 |
| 2021-08-02 | 10.11 | $10.21 | 307035 |
| 2021-07-30 | 10.10 | $10.22 | 402229 |
| 2021-07-29 | 10.09 | $10.21 | 278800 |
| 2021-07-28 | 10.08 | $10.10 | 292300 |
| 2021-07-27 | 10.07 | $10.04 | 277300 |
| 2021-07-26 | 10.08 | $10.07 | 338732 |
| 2021-07-23 | 10.08 | $10.06 | 340800 |
| 2021-07-22 | 10.08 | $10.03 | 270419 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.61
2026-07-17
Close Price
$9.61
Vol: 308148
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.21
Average
8.85
Maximum
10.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.61 | $9.61 | 308148 |
| 2026-07-16 | 9.61 | $9.63 | 600000 |
| 2026-07-15 | 9.59 | $9.66 | 328688 |
| 2026-07-14 | 9.58 | $9.74 | 456100 |
| 2026-07-13 | 9.55 | $9.65 | 636100 |
| 2026-07-10 | 9.54 | $9.67 | 298700 |
| 2026-07-09 | 9.51 | $9.66 | 322930 |
| 2026-07-08 | 9.49 | $9.61 | 648726 |
| 2026-07-07 | 9.47 | $9.61 | 614300 |
| 2026-07-06 | 9.45 | $9.70 | 565900 |
| 2026-07-02 | 9.41 | $9.65 | 553423 |
| 2026-07-01 | 9.38 | $9.57 | 500126 |
| 2026-06-30 | 9.35 | $9.57 | 1.6M |
| 2026-06-29 | 9.33 | $9.55 | 715200 |
| 2026-06-26 | 9.30 | $9.40 | 517344 |
| 2026-06-25 | 9.29 | $9.42 | 794046 |
| 2026-06-24 | 9.27 | $9.32 | 582553 |
| 2026-06-23 | 9.26 | $9.27 | 344300 |
| 2026-06-22 | 9.26 | $9.31 | 456506 |
| 2026-06-18 | 9.25 | $9.25 | 473913 |
| 2026-06-17 | 9.25 | $9.24 | 535900 |
| 2026-06-16 | 9.25 | $9.40 | 587500 |
| 2026-06-15 | 9.23 | $9.35 | 373663 |
| 2026-06-12 | 9.21 | $9.36 | 531551 |
| 2026-06-11 | 9.19 | $9.30 | 610300 |
| 2026-06-10 | 9.18 | $9.18 | 672013 |
| 2026-06-09 | 9.17 | $9.22 | 863300 |
| 2026-06-08 | 9.17 | $9.13 | 640848 |
| 2026-06-05 | 9.17 | $9.15 | 679645 |
| 2026-06-04 | 9.17 | $9.26 | 348400 |
| 2026-06-03 | 9.16 | $9.19 | 408100 |
| 2026-06-02 | 9.15 | $9.17 | 460002 |
| 2026-06-01 | 9.15 | $9.21 | 597500 |
| 2026-05-29 | 9.14 | $9.26 | 627500 |
| 2026-05-28 | 9.13 | $9.25 | 577500 |
| 2026-05-27 | 9.12 | $9.16 | 340843 |
| 2026-05-26 | 9.12 | $9.21 | 591403 |
| 2026-05-22 | 9.11 | $9.18 | 352440 |
| 2026-05-21 | 9.11 | $9.14 | 553700 |
| 2026-05-20 | 9.10 | $9.10 | 381000 |
| 2026-05-19 | 9.11 | $8.98 | 654408 |
| 2026-05-18 | 9.12 | $8.97 | 586900 |
| 2026-05-15 | 9.14 | $8.93 | 642042 |
| 2026-05-14 | 9.16 | $9.15 | 342638 |
| 2026-05-13 | 9.16 | $9.16 | 327845 |
| 2026-05-12 | 9.16 | $9.13 | 450500 |
| 2026-05-11 | 9.16 | $9.15 | 399700 |
| 2026-05-08 | 9.16 | $9.20 | 189142 |
| 2026-05-07 | 9.15 | $9.10 | 756164 |
| 2026-05-06 | 9.16 | $9.21 | 447128 |
| 2026-05-05 | 9.15 | $9.18 | 330492 |
| 2026-05-04 | 9.14 | $9.12 | 876322 |
| 2026-05-01 | 9.14 | $9.25 | 448515 |
| 2026-04-30 | 9.12 | $9.25 | 742697 |
| 2026-04-29 | 9.11 | $9.17 | 467127 |
| 2026-04-28 | 9.09 | $9.09 | 320300 |
| 2026-04-27 | 9.08 | $9.13 | 454000 |
| 2026-04-24 | 9.07 | $9.08 | 490009 |
| 2026-04-23 | 9.05 | $9.09 | 638038 |
| 2026-04-22 | 9.04 | $9.10 | 398800 |
| 2026-04-21 | 9.02 | $9.10 | 640840 |
| 2026-04-20 | 9.00 | $9.15 | 471039 |
| 2026-04-17 | 8.97 | $9.20 | 577145 |
| 2026-04-16 | 8.93 | $9.14 | 377432 |
| 2026-04-15 | 8.90 | $9.14 | 670610 |
| 2026-04-14 | 8.87 | $9.21 | 589217 |
| 2026-04-13 | 8.83 | $9.14 | 545900 |
| 2026-04-10 | 8.80 | $9.03 | 413015 |
| 2026-04-09 | 8.77 | $9.07 | 364400 |
| 2026-04-08 | 8.74 | $9.02 | 428300 |
| 2026-04-07 | 8.72 | $8.83 | 391515 |
| 2026-04-06 | 8.71 | $8.81 | 386746 |
| 2026-04-02 | 8.71 | $8.77 | 377302 |
| 2026-04-01 | 8.72 | $8.75 | 432700 |
| 2026-03-31 | 8.73 | $8.62 | 989647 |
| 2026-03-30 | 8.76 | $8.45 | 562329 |
| 2026-03-27 | 8.81 | $8.47 | 449487 |
| 2026-03-26 | 8.87 | $8.67 | 362700 |
| 2026-03-25 | 8.91 | $8.80 | 311000 |
| 2026-03-24 | 8.94 | $8.70 | 251400 |
| 2026-03-23 | 8.98 | $8.66 | 493100 |
| 2026-03-20 | 9.04 | $8.59 | 560927 |
| 2026-03-19 | 9.10 | $8.75 | 435400 |
| 2026-03-18 | 9.15 | $8.84 | 447649 |
| 2026-03-17 | 9.20 | $8.92 | 295618 |
| 2026-03-16 | 9.25 | $8.88 | 433625 |
| 2026-03-13 | 9.30 | $8.80 | 483126 |
| 2026-03-12 | 9.36 | $8.90 | 626900 |
| 2026-03-11 | 9.41 | $9.06 | 477800 |
| 2026-03-10 | 9.46 | $9.06 | 877649 |
| 2026-03-09 | 9.50 | $9.13 | 686341 |
| 2026-03-06 | 9.54 | $9.28 | 467000 |
| 2026-03-05 | 9.57 | $9.41 | 467600 |
| 2026-03-04 | 9.59 | $9.55 | 207214 |
| 2026-03-03 | 9.60 | $9.54 | 384235 |
| 2026-03-02 | 9.60 | $9.65 | 393747 |
| 2026-02-27 | 9.60 | $9.67 | 517828 |
| 2026-02-26 | 9.59 | $9.70 | 431400 |
| 2026-02-25 | 9.59 | $9.61 | 268000 |
| 2026-02-24 | 9.58 | $9.57 | 345400 |
| 2026-02-23 | 9.59 | $9.51 | 270100 |
| 2026-02-20 | 9.59 | $9.58 | 477649 |
| 2026-02-19 | 9.59 | $9.59 | 204117 |
| 2026-02-18 | 9.59 | $9.59 | 285656 |
| 2026-02-17 | 9.59 | $9.50 | 287226 |
| 2026-02-13 | 9.60 | $9.48 | 389316 |
| 2026-02-12 | 9.60 | $9.53 | 453200 |
| 2026-02-11 | 9.61 | $9.60 | 248011 |
| 2026-02-10 | 9.60 | $9.63 | 443549 |
| 2026-02-09 | 9.60 | $9.74 | 342763 |
| 2026-02-06 | 9.58 | $9.70 | 325837 |
| 2026-02-05 | 9.57 | $9.58 | 422335 |
| 2026-02-04 | 9.56 | $9.66 | 412886 |
| 2026-02-03 | 9.55 | $9.67 | 473218 |
| 2026-02-02 | 9.54 | $9.70 | 472301 |
| 2026-01-30 | 9.52 | $9.61 | 465600 |
| 2026-01-29 | 9.51 | $9.62 | 558687 |
| 2026-01-28 | 9.49 | $9.50 | 425900 |
| 2026-01-27 | 9.49 | $9.50 | 369922 |
| 2026-01-26 | 9.49 | $9.48 | 415816 |
| 2026-01-23 | 9.49 | $9.50 | 311224 |
| 2026-01-22 | 9.48 | $9.53 | 404449 |
| 2026-01-21 | 9.47 | $9.48 | 510400 |
| 2026-01-20 | 9.47 | $9.35 | 579445 |
| 2026-01-16 | 9.48 | $9.48 | 311023 |
| 2026-01-15 | 9.47 | $9.48 | 434733 |
| 2026-01-14 | 9.47 | $9.52 | 335661 |
| 2026-01-13 | 9.46 | $9.56 | 314695 |
| 2026-01-12 | 9.44 | $9.57 | 421324 |
| 2026-01-09 | 9.42 | $9.59 | 433063 |
| 2026-01-08 | 9.40 | $9.52 | 492973 |
| 2026-01-07 | 9.38 | $9.44 | 404211 |
| 2026-01-06 | 9.37 | $9.52 | 453951 |
| 2026-01-05 | 9.35 | $9.46 | 595572 |
| 2026-01-02 | 9.33 | $9.39 | 679119 |
| 2025-12-31 | 9.32 | $9.48 | 1.2M |
| 2025-12-30 | 9.30 | $9.40 | 646400 |
| 2025-12-29 | 9.28 | $9.28 | 421063 |
| 2025-12-26 | 9.28 | $9.32 | 236100 |
| 2025-12-24 | 9.27 | $9.32 | 268800 |
| 2025-12-23 | 9.26 | $9.34 | 414042 |
| 2025-12-22 | 9.25 | $9.33 | 291928 |
| 2025-12-19 | 9.23 | $9.38 | 528900 |
| 2025-12-18 | 9.21 | $9.30 | 406621 |
| 2025-12-17 | 9.19 | $9.27 | 479738 |
| 2025-12-16 | 9.17 | $9.32 | 863509 |
| 2025-12-15 | 9.15 | $9.39 | 708900 |
| 2025-12-12 | 9.11 | $9.20 | 428566 |
| 2025-12-11 | 9.09 | $9.22 | 504313 |
| 2025-12-10 | 9.08 | $9.21 | 556801 |
| 2025-12-09 | 9.06 | $9.13 | 316900 |
| 2025-12-08 | 9.05 | $9.14 | 337029 |
| 2025-12-05 | 9.03 | $9.17 | 275313 |
| 2025-12-04 | 9.01 | $9.15 | 195888 |
| 2025-12-03 | 9.00 | $9.13 | 345729 |
| 2025-12-02 | 8.98 | $9.14 | 428400 |
| 2025-12-01 | 8.97 | $9.11 | 507111 |
| 2025-11-28 | 8.96 | $9.20 | 375800 |
| 2025-11-26 | 8.93 | $9.12 | 461123 |
| 2025-11-25 | 8.92 | $9.01 | 415330 |
| 2025-11-24 | 8.92 | $8.89 | 407720 |
| 2025-11-21 | 8.92 | $8.80 | 391600 |
| 2025-11-20 | 8.94 | $8.68 | 637238 |
| 2025-11-19 | 8.98 | $8.75 | 471500 |
| 2025-11-18 | 9.00 | $8.80 | 493719 |
| 2025-11-17 | 9.03 | $8.88 | 507589 |
| 2025-11-14 | 9.04 | $8.96 | 421523 |
| 2025-11-13 | 9.05 | $9.02 | 439325 |
| 2025-11-12 | 9.05 | $9.11 | 398791 |
| 2025-11-11 | 9.04 | $9.06 | 506038 |
| 2025-11-10 | 9.04 | $9.06 | 328303 |
| 2025-11-07 | 9.04 | $8.94 | 375011 |
| 2025-11-06 | 9.05 | $9.00 | 310418 |
| 2025-11-05 | 9.06 | $9.02 | 433728 |
| 2025-11-04 | 9.06 | $9.00 | 352602 |
| 2025-11-03 | 9.07 | $9.08 | 305608 |
| 2025-10-31 | 9.07 | $9.11 | 440400 |
| 2025-10-30 | 9.06 | $9.06 | 516100 |
| 2025-10-29 | 9.06 | $9.10 | 292925 |
| 2025-10-28 | 9.06 | $9.14 | 272000 |
| 2025-10-27 | 9.06 | $9.16 | 490700 |
| 2025-10-24 | 9.05 | $9.09 | 310139 |
| 2025-10-23 | 9.04 | $8.99 | 399100 |
| 2025-10-22 | 9.05 | $8.99 | 350115 |
| 2025-10-21 | 9.06 | $9.02 | 273822 |
| 2025-10-20 | 9.06 | $8.98 | 451125 |
| 2025-10-17 | 9.07 | $8.95 | 190700 |
| 2025-10-16 | 9.08 | $8.99 | 386711 |
| 2025-10-15 | 9.09 | $9.08 | 592708 |
| 2025-10-14 | 9.09 | $9.15 | 832800 |
| 2025-10-13 | 9.08 | $9.05 | 317000 |
| 2025-10-10 | 9.08 | $8.94 | 603100 |
| 2025-10-09 | 9.10 | $9.11 | 572700 |
| 2025-10-08 | 9.09 | $9.18 | 522440 |
| 2025-10-07 | 9.08 | $9.19 | 577035 |
| 2025-10-06 | 9.07 | $9.16 | 407190 |
| 2025-10-03 | 9.06 | $9.11 | 297132 |
| 2025-10-02 | 9.05 | $9.14 | 269000 |
| 2025-10-01 | 9.04 | $9.12 | 415360 |
| 2025-09-30 | 9.03 | $9.11 | 472992 |
| 2025-09-29 | 9.02 | $9.06 | 607600 |
| 2025-09-26 | 9.02 | $8.98 | 273800 |
| 2025-09-25 | 9.03 | $9.04 | 507414 |
| 2025-09-24 | 9.03 | $9.00 | 283400 |
| 2025-09-23 | 9.03 | $9.02 | 298424 |
| 2025-09-22 | 9.03 | $9.03 | 354000 |
| 2025-09-19 | 9.03 | $9.01 | 366304 |
| 2025-09-18 | 9.03 | $8.99 | 319500 |
| 2025-09-17 | 9.03 | $8.98 | 435734 |
| 2025-09-16 | 9.04 | $8.99 | 292600 |
| 2025-09-15 | 9.04 | $9.03 | 299303 |
| 2025-09-12 | 9.04 | $9.05 | 451514 |
| 2025-09-11 | 9.03 | $9.09 | 351637 |
| 2025-09-10 | 9.02 | $9.10 | 267509 |
| 2025-09-09 | 9.01 | $9.07 | 287100 |
| 2025-09-08 | 9.00 | $9.02 | 345520 |
| 2025-09-05 | 8.99 | $9.03 | 292106 |
| 2025-09-04 | 8.99 | $9.06 | 277935 |
| 2025-09-03 | 8.97 | $9.02 | 432931 |
| 2025-09-02 | 8.96 | $9.02 | 389600 |
| 2025-08-29 | 8.95 | $9.05 | 444326 |
| 2025-08-28 | 8.94 | $9.07 | 419761 |
| 2025-08-27 | 8.92 | $9.02 | 267800 |
| 2025-08-26 | 8.91 | $9.04 | 422738 |
| 2025-08-25 | 8.89 | $8.99 | 391000 |
| 2025-08-22 | 8.87 | $9.00 | 648332 |
| 2025-08-21 | 8.86 | $8.84 | 338000 |
| 2025-08-20 | 8.86 | $8.86 | 229100 |
| 2025-08-19 | 8.86 | $8.88 | 305347 |
| 2025-08-18 | 8.86 | $8.87 | 408935 |
| 2025-08-15 | 8.85 | $8.83 | 360400 |
| 2025-08-14 | 8.85 | $8.98 | 257643 |
| 2025-08-13 | 8.84 | $9.00 | 393900 |
| 2025-08-12 | 8.82 | $8.92 | 314139 |
| 2025-08-11 | 8.81 | $8.86 | 316322 |
| 2025-08-08 | 8.81 | $8.88 | 378006 |
| 2025-08-07 | 8.80 | $8.79 | 303427 |
| 2025-08-06 | 8.80 | $8.81 | 448133 |
| 2025-08-05 | 8.80 | $8.72 | 229232 |
| 2025-08-04 | 8.82 | $8.73 | 350900 |
| 2025-08-01 | 8.83 | $8.70 | 576601 |
| 2025-07-31 | 8.84 | $8.83 | 619926 |
| 2025-07-30 | 8.85 | $8.84 | 519200 |
| 2025-07-29 | 8.85 | $8.84 | 362400 |
| 2025-07-28 | 8.85 | $8.84 | 325101 |
| 2025-07-25 | 8.85 | $8.90 | 327330 |
| 2025-07-24 | 8.85 | $8.83 | 484717 |
| 2025-07-23 | 8.85 | $8.88 | 271800 |
| 2025-07-22 | 8.85 | $8.80 | 231132 |
| 2025-07-21 | 8.85 | $8.77 | 425200 |
| 2025-07-18 | 8.86 | $8.72 | 1.2M |
| 2025-07-17 | 8.87 | $8.86 | 336300 |
| 2025-07-16 | 8.86 | $8.82 | 439937 |
| 2025-07-15 | 8.86 | $8.81 | 329600 |
| 2025-07-14 | 8.85 | $8.91 | 401141 |
| 2025-07-11 | 8.84 | $8.90 | 222642 |
| 2025-07-10 | 8.82 | $8.96 | 320700 |
| 2025-07-09 | 8.80 | $8.93 | 442600 |
| 2025-07-08 | 8.78 | $8.88 | 326918 |
| 2025-07-07 | 8.77 | $8.88 | 376423 |
| 2025-07-03 | 8.75 | $8.99 | 244300 |
| 2025-07-02 | 8.72 | $8.94 | 499701 |
| 2025-07-01 | 8.69 | $8.92 | 550537 |
| 2025-06-30 | 8.66 | $8.89 | 590644 |
| 2025-06-27 | 8.64 | $8.82 | 426600 |
| 2025-06-26 | 8.62 | $8.73 | 272907 |
| 2025-06-25 | 8.60 | $8.71 | 398600 |
| 2025-06-24 | 8.59 | $8.67 | 404000 |
| 2025-06-23 | 8.58 | $8.57 | 451204 |
| 2025-06-20 | 8.58 | $8.53 | 227800 |
| 2025-06-18 | 8.58 | $8.52 | 213041 |
| 2025-06-17 | 8.59 | $8.53 | 229131 |
| 2025-06-16 | 8.59 | $8.59 | 259238 |
| 2025-06-13 | 8.59 | $8.58 | 355400 |
| 2025-06-12 | 8.59 | $8.69 | 253720 |
| 2025-06-11 | 8.58 | $8.65 | 342400 |
| 2025-06-10 | 8.57 | $8.67 | 279000 |
| 2025-06-09 | 8.56 | $8.61 | 306200 |
| 2025-06-06 | 8.55 | $8.60 | 363500 |
| 2025-06-05 | 8.55 | $8.52 | 490026 |
| 2025-06-04 | 8.55 | $8.57 | 344604 |
| 2025-06-03 | 8.55 | $8.61 | 374214 |
| 2025-06-02 | 8.54 | $8.60 | 554318 |
| 2025-05-30 | 8.53 | $8.56 | 468500 |
| 2025-05-29 | 8.52 | $8.59 | 425340 |
| 2025-05-28 | 8.51 | $8.47 | 316992 |
| 2025-05-27 | 8.51 | $8.54 | 282030 |
| 2025-05-23 | 8.50 | $8.41 | 300000 |
| 2025-05-22 | 8.51 | $8.46 | 363200 |
| 2025-05-21 | 8.50 | $8.49 | 425100 |
| 2025-05-20 | 8.50 | $8.63 | 352438 |
| 2025-05-19 | 8.47 | $8.58 | 298855 |
| 2025-05-16 | 8.45 | $8.57 | 330500 |
| 2025-05-15 | 8.42 | $8.51 | 308000 |
| 2025-05-14 | 8.40 | $8.61 | 330121 |
| 2025-05-13 | 8.37 | $8.68 | 447000 |
| 2025-05-12 | 8.33 | $8.60 | 426741 |
| 2025-05-09 | 8.29 | $8.51 | 315678 |
| 2025-05-08 | 8.26 | $8.43 | 483811 |
| 2025-05-07 | 8.23 | $8.37 | 372904 |
| 2025-05-06 | 8.21 | $8.36 | 503500 |
| 2025-05-05 | 8.18 | $8.37 | 413600 |
| 2025-05-02 | 8.15 | $8.39 | 352900 |
| 2025-05-01 | 8.12 | $8.31 | 648130 |
| 2025-04-30 | 8.10 | $8.25 | 1.5M |
| 2025-04-29 | 8.08 | $8.29 | 342348 |
| 2025-04-28 | 8.06 | $8.23 | 360636 |
| 2025-04-25 | 8.05 | $8.25 | 351509 |
| 2025-04-24 | 8.04 | $8.20 | 268840 |
| 2025-04-23 | 8.04 | $8.09 | 453617 |
| 2025-04-22 | 8.05 | $8.02 | 627444 |
| 2025-04-21 | 8.07 | $7.81 | 503834 |
| 2025-04-17 | 8.11 | $7.97 | 452100 |
| 2025-04-16 | 8.15 | $7.95 | 433200 |
| 2025-04-15 | 8.18 | $8.05 | 356500 |
| 2025-04-14 | 8.21 | $8.11 | 375073 |
| 2025-04-11 | 8.24 | $8.02 | 342384 |
| 2025-04-10 | 8.28 | $7.99 | 391900 |
| 2025-04-09 | 8.32 | $8.18 | 824400 |
| 2025-04-08 | 8.35 | $7.64 | 881600 |
| 2025-04-07 | 8.44 | $7.60 | 1.2M |
| 2025-04-04 | 8.53 | $7.73 | 1.2M |
| 2025-04-03 | 8.61 | $8.37 | 490200 |
| 2025-04-02 | 8.64 | $8.62 | 310649 |
| 2025-04-01 | 8.64 | $8.63 | 387023 |
| 2025-03-31 | 8.65 | $8.60 | 822800 |
| 2025-03-28 | 8.65 | $8.64 | 439000 |
| 2025-03-27 | 8.66 | $8.67 | 366000 |
| 2025-03-26 | 8.66 | $8.65 | 352815 |
| 2025-03-25 | 8.67 | $8.72 | 392000 |
| 2025-03-24 | 8.67 | $8.68 | 398700 |
| 2025-03-21 | 8.67 | $8.59 | 445000 |
| 2025-03-20 | 8.68 | $8.65 | 245406 |
| 2025-03-19 | 8.69 | $8.68 | 436100 |
| 2025-03-18 | 8.70 | $8.67 | 304822 |
| 2025-03-17 | 8.71 | $8.64 | 641127 |
| 2025-03-14 | 8.72 | $8.60 | 225300 |
| 2025-03-13 | 8.74 | $8.53 | 462111 |
| 2025-03-12 | 8.77 | $8.55 | 470400 |
| 2025-03-11 | 8.79 | $8.59 | 549431 |
| 2025-03-10 | 8.82 | $8.71 | 512642 |
| 2025-03-07 | 8.83 | $8.76 | 301400 |
| 2025-03-06 | 8.84 | $8.72 | 411034 |
| 2025-03-05 | 8.85 | $8.86 | 413524 |
| 2025-03-04 | 8.86 | $8.74 | 574841 |
| 2025-03-03 | 8.87 | $8.88 | 354000 |
| 2025-02-28 | 8.87 | $8.94 | 674043 |
| 2025-02-27 | 8.86 | $8.82 | 416026 |
| 2025-02-26 | 8.86 | $8.79 | 302800 |
| 2025-02-25 | 8.87 | $8.85 | 468031 |
| 2025-02-24 | 8.87 | $8.82 | 291118 |
| 2025-02-21 | 8.87 | $8.83 | 365500 |
| 2025-02-20 | 8.87 | $8.88 | 384200 |
| 2025-02-19 | 8.87 | $8.88 | 325267 |
| 2025-02-18 | 8.86 | $8.91 | 447958 |
| 2025-02-14 | 8.85 | $8.93 | 307100 |
| 2025-02-13 | 8.84 | $8.97 | 351189 |
| 2025-02-12 | 8.82 | $8.89 | 444200 |
| 2025-02-11 | 8.81 | $8.86 | 250829 |
| 2025-02-10 | 8.80 | $8.80 | 359900 |
| 2025-02-07 | 8.79 | $8.80 | 506600 |
| 2025-02-06 | 8.78 | $8.90 | 421000 |
| 2025-02-05 | 8.76 | $8.97 | 572993 |
| 2025-02-04 | 8.73 | $8.81 | 313915 |
| 2025-02-03 | 8.72 | $8.77 | 442702 |
| 2025-01-31 | 8.70 | $8.79 | 590600 |
| 2025-01-30 | 8.68 | $8.85 | 432542 |
| 2025-01-29 | 8.65 | $8.71 | 584220 |
| 2025-01-28 | 8.64 | $8.79 | 419000 |
| 2025-01-27 | 8.61 | $8.81 | 520100 |
| 2025-01-24 | 8.58 | $8.78 | 321900 |
| 2025-01-23 | 8.55 | $8.79 | 429900 |
| 2025-01-22 | 8.52 | $8.73 | 303632 |
| 2025-01-21 | 8.49 | $8.72 | 455800 |
| 2025-01-17 | 8.46 | $8.66 | 1.1M |
| 2025-01-16 | 8.44 | $8.60 | 546709 |
| 2025-01-15 | 8.41 | $8.65 | 597100 |
| 2025-01-14 | 8.39 | $8.55 | 421020 |
| 2025-01-13 | 8.37 | $8.44 | 510300 |
| 2025-01-10 | 8.37 | $8.37 | 724612 |
| 2025-01-08 | 8.37 | $8.44 | 690917 |
| 2025-01-07 | 8.37 | $8.44 | 376000 |
| 2025-01-06 | 8.37 | $8.44 | 737429 |
| 2025-01-03 | 8.37 | $8.35 | 429307 |
| 2025-01-02 | 8.39 | $8.29 | 415002 |
| 2024-12-31 | 8.41 | $8.28 | 1.1M |
| 2024-12-30 | 8.44 | $8.31 | 614600 |
| 2024-12-27 | 8.47 | $8.38 | 550810 |
| 2024-12-26 | 8.49 | $8.47 | 471011 |
| 2024-12-24 | 8.51 | $8.40 | 359028 |
| 2024-12-23 | 8.53 | $8.31 | 726634 |
| 2024-12-20 | 8.57 | $8.23 | 777659 |
| 2024-12-19 | 8.62 | $8.10 | 813100 |
| 2024-12-18 | 8.68 | $8.20 | 783070 |
| 2024-12-17 | 8.74 | $8.42 | 557800 |
| 2024-12-16 | 8.77 | $8.51 | 406000 |
| 2024-12-13 | 8.81 | $8.60 | 359530 |
| 2024-12-12 | 8.83 | $8.63 | 350800 |
| 2024-12-11 | 8.85 | $8.72 | 539525 |
| 2024-12-10 | 8.87 | $8.73 | 332500 |
| 2024-12-09 | 8.88 | $8.77 | 508238 |
| 2024-12-06 | 8.90 | $8.84 | 428500 |
| 2024-12-05 | 8.90 | $8.87 | 471824 |
| 2024-12-04 | 8.90 | $8.88 | 401500 |
| 2024-12-03 | 8.90 | $8.92 | 465500 |
| 2024-12-02 | 8.90 | $8.93 | 514100 |
| 2024-11-29 | 8.89 | $8.99 | 357100 |
| 2024-11-27 | 8.88 | $8.97 | 353000 |
| 2024-11-26 | 8.87 | $8.91 | 355900 |
| 2024-11-25 | 8.86 | $8.93 | 703891 |
| 2024-11-22 | 8.85 | $8.83 | 394000 |
| 2024-11-21 | 8.85 | $8.85 | 513500 |
| 2024-11-20 | 8.84 | $8.69 | 540114 |
| 2024-11-19 | 8.86 | $8.82 | 613831 |
| 2024-11-18 | 8.85 | $9.04 | 509700 |
| 2024-11-15 | 8.83 | $9.01 | 548202 |
| 2024-11-14 | 8.81 | $8.93 | 656113 |
| 2024-11-13 | 8.79 | $8.87 | 629900 |
| 2024-11-12 | 8.78 | $8.81 | 410035 |
| 2024-11-11 | 8.78 | $8.91 | 434547 |
| 2024-11-08 | 8.76 | $8.85 | 310207 |
| 2024-11-07 | 8.75 | $8.79 | 547800 |
| 2024-11-06 | 8.74 | $8.85 | 709200 |
| 2024-11-05 | 8.73 | $8.75 | 308731 |
| 2024-11-04 | 8.73 | $8.71 | 258409 |
| 2024-11-01 | 8.73 | $8.69 | 315816 |
| 2024-10-31 | 8.73 | $8.72 | 395600 |
| 2024-10-30 | 8.73 | $8.81 | 364208 |
| 2024-10-29 | 8.72 | $8.78 | 188200 |
| 2024-10-28 | 8.71 | $8.82 | 353311 |
| 2024-10-25 | 8.69 | $8.76 | 408327 |
| 2024-10-24 | 8.69 | $8.70 | 288125 |
| 2024-10-23 | 8.68 | $8.66 | 243720 |
| 2024-10-22 | 8.68 | $8.73 | 402301 |
| 2024-10-21 | 8.68 | $8.72 | 383446 |
| 2024-10-18 | 8.67 | $8.70 | 347400 |
| 2024-10-17 | 8.66 | $8.66 | 307500 |
| 2024-10-16 | 8.66 | $8.66 | 691419 |
| 2024-10-15 | 8.65 | $8.66 | 449700 |
| 2024-10-14 | 8.65 | $8.76 | 447100 |
| 2024-10-11 | 8.63 | $8.81 | 554500 |
| 2024-10-10 | 8.61 | $8.68 | 303613 |
| 2024-10-09 | 8.60 | $8.73 | 775902 |
| 2024-10-08 | 8.58 | $8.66 | 676100 |
| 2024-10-07 | 8.57 | $8.52 | 649143 |
| 2024-10-04 | 8.57 | $8.61 | 273036 |
| 2024-10-03 | 8.56 | $8.56 | 377900 |
| 2024-10-02 | 8.55 | $8.64 | 444800 |
| 2024-10-01 | 8.54 | $8.66 | 359945 |
| 2024-09-30 | 8.52 | $8.65 | 638400 |
| 2024-09-27 | 8.51 | $8.65 | 610000 |
| 2024-09-26 | 8.49 | $8.54 | 313922 |
| 2024-09-25 | 8.49 | $8.55 | 536400 |
| 2024-09-24 | 8.48 | $8.60 | 369200 |
| 2024-09-23 | 8.47 | $8.56 | 518225 |
| 2024-09-20 | 8.47 | $8.52 | 334200 |
| 2024-09-19 | 8.46 | $8.53 | 524444 |
| 2024-09-18 | 8.46 | $8.45 | 452000 |
| 2024-09-17 | 8.46 | $8.42 | 383636 |
| 2024-09-16 | 8.47 | $8.44 | 391641 |
| 2024-09-13 | 8.47 | $8.43 | 289300 |
| 2024-09-12 | 8.47 | $8.39 | 416707 |
| 2024-09-11 | 8.48 | $8.39 | 480818 |
| 2024-09-10 | 8.49 | $8.42 | 454826 |
| 2024-09-09 | 8.49 | $8.43 | 434000 |
| 2024-09-06 | 8.49 | $8.40 | 787306 |
| 2024-09-05 | 8.49 | $8.50 | 533000 |
| 2024-09-04 | 8.49 | $8.50 | 767400 |
| 2024-09-03 | 8.48 | $8.52 | 648560 |
| 2024-08-30 | 8.46 | $8.63 | 562800 |
| 2024-08-29 | 8.44 | $8.61 | 692200 |
| 2024-08-28 | 8.41 | $8.55 | 478200 |
| 2024-08-27 | 8.39 | $8.57 | 551049 |
| 2024-08-26 | 8.37 | $8.62 | 788222 |
| 2024-08-23 | 8.34 | $8.57 | 1.0M |
| 2024-08-22 | 8.32 | $8.39 | 428400 |
| 2024-08-21 | 8.31 | $8.37 | 494900 |
| 2024-08-20 | 8.30 | $8.35 | 366468 |
| 2024-08-19 | 8.30 | $8.39 | 418600 |
| 2024-08-16 | 8.29 | $8.31 | 475024 |
| 2024-08-15 | 8.28 | $8.40 | 347831 |
| 2024-08-14 | 8.27 | $8.35 | 443003 |
| 2024-08-13 | 8.26 | $8.29 | 260437 |
| 2024-08-12 | 8.26 | $8.26 | 246830 |
| 2024-08-09 | 8.26 | $8.28 | 340300 |
| 2024-08-08 | 8.26 | $8.27 | 486000 |
| 2024-08-07 | 8.26 | $8.14 | 590400 |
| 2024-08-06 | 8.27 | $8.12 | 540151 |
| 2024-08-05 | 8.29 | $8.04 | 958100 |
| 2024-08-02 | 8.31 | $8.26 | 575300 |
| 2024-08-01 | 8.32 | $8.40 | 493000 |
| 2024-07-31 | 8.31 | $8.52 | 594911 |
| 2024-07-30 | 8.28 | $8.44 | 726234 |
| 2024-07-29 | 8.27 | $8.35 | 485900 |
| 2024-07-26 | 8.26 | $8.32 | 293100 |
| 2024-07-25 | 8.25 | $8.25 | 528800 |
| 2024-07-24 | 8.25 | $8.17 | 700390 |
| 2024-07-23 | 8.25 | $8.29 | 680600 |
| 2024-07-22 | 8.24 | $8.25 | 465600 |
| 2024-07-19 | 8.24 | $8.16 | 647000 |
| 2024-07-18 | 8.24 | $8.23 | 1.1M |
| 2024-07-17 | 8.24 | $8.28 | 673239 |
| 2024-07-16 | 8.23 | $8.31 | 645633 |
| 2024-07-15 | 8.22 | $8.27 | 579709 |
| 2024-07-12 | 8.21 | $8.35 | 659300 |
| 2024-07-11 | 8.19 | $8.27 | 479000 |
| 2024-07-10 | 8.18 | $8.29 | 333200 |
| 2024-07-09 | 8.17 | $8.23 | 369042 |
| 2024-07-08 | 8.16 | $8.23 | 303216 |
| 2024-07-05 | 8.15 | $8.22 | 269342 |
| 2024-07-03 | 8.15 | $8.25 | 349545 |
| 2024-07-02 | 8.14 | $8.21 | 320200 |
| 2024-07-01 | 8.13 | $8.16 | 318041 |
| 2024-06-28 | 8.13 | $8.17 | 431400 |
| 2024-06-27 | 8.13 | $8.13 | 368843 |
| 2024-06-26 | 8.13 | $8.12 | 495333 |
| 2024-06-25 | 8.14 | $8.12 | 424649 |
| 2024-06-24 | 8.14 | $8.14 | 524900 |
| 2024-06-21 | 8.15 | $8.11 | 312800 |
| 2024-06-20 | 8.15 | $8.06 | 372505 |
| 2024-06-18 | 8.17 | $8.09 | 353900 |
| 2024-06-17 | 8.18 | $8.02 | 887100 |
| 2024-06-14 | 8.19 | $8.05 | 349300 |
| 2024-06-13 | 8.21 | $8.16 | 345046 |
| 2024-06-12 | 8.22 | $8.18 | 575842 |
| 2024-06-11 | 8.22 | $8.14 | 728500 |
| 2024-06-10 | 8.23 | $8.20 | 427300 |
| 2024-06-07 | 8.24 | $8.25 | 464900 |
| 2024-06-06 | 8.24 | $8.28 | 263500 |
| 2024-06-05 | 8.23 | $8.27 | 252720 |
| 2024-06-04 | 8.23 | $8.23 | 287600 |
| 2024-06-03 | 8.23 | $8.27 | 446900 |
| 2024-05-31 | 8.23 | $8.25 | 558418 |
| 2024-05-30 | 8.23 | $8.14 | 540700 |
| 2024-05-29 | 8.23 | $8.08 | 492641 |
| 2024-05-28 | 8.25 | $8.18 | 476850 |
| 2024-05-24 | 8.25 | $8.25 | 238700 |
| 2024-05-23 | 8.24 | $8.18 | 309922 |
| 2024-05-22 | 8.24 | $8.28 | 262500 |
| 2024-05-21 | 8.23 | $8.32 | 317815 |
| 2024-05-20 | 8.22 | $8.29 | 270800 |
| 2024-05-17 | 8.21 | $8.29 | 200300 |
| 2024-05-16 | 8.19 | $8.29 | 300830 |
| 2024-05-15 | 8.17 | $8.30 | 437800 |
| 2024-05-14 | 8.15 | $8.28 | 369637 |
| 2024-05-13 | 8.13 | $8.28 | 287334 |
| 2024-05-10 | 8.11 | $8.25 | 304019 |
| 2024-05-09 | 8.09 | $8.26 | 407200 |
| 2024-05-08 | 8.06 | $8.23 | 651300 |
| 2024-05-07 | 8.04 | $8.18 | 420434 |
| 2024-05-06 | 8.02 | $8.17 | 300737 |
| 2024-05-03 | 8.01 | $8.14 | 323342 |
| 2024-05-02 | 7.99 | $8.05 | 259741 |
| 2024-05-01 | 7.99 | $8.05 | 464002 |
| 2024-04-30 | 7.99 | $8.02 | 660800 |
| 2024-04-29 | 7.99 | $8.02 | 464700 |
| 2024-04-26 | 7.99 | $8.02 | 452541 |
| 2024-04-25 | 7.99 | $7.98 | 344248 |
| 2024-04-24 | 8.00 | $8.04 | 234543 |
| 2024-04-23 | 8.00 | $8.06 | 216937 |
| 2024-04-22 | 8.00 | $8.00 | 293000 |
| 2024-04-19 | 8.01 | $7.88 | 325006 |
| 2024-04-18 | 8.03 | $7.89 | 269630 |
| 2024-04-17 | 8.05 | $7.86 | 281013 |
| 2024-04-16 | 8.08 | $7.82 | 388921 |
| 2024-04-15 | 8.11 | $7.81 | 621590 |
| 2024-04-12 | 8.14 | $7.88 | 705500 |
| 2024-04-11 | 8.17 | $8.12 | 258700 |
| 2024-04-10 | 8.17 | $8.11 | 494200 |
| 2024-04-09 | 8.18 | $8.16 | 333800 |
| 2024-04-08 | 8.18 | $8.18 | 489626 |
| 2024-04-05 | 8.18 | $8.14 | 505100 |
| 2024-04-04 | 8.18 | $8.11 | 588200 |
| 2024-04-03 | 8.19 | $8.19 | 389000 |
| 2024-04-02 | 8.19 | $8.17 | 428700 |
| 2024-04-01 | 8.19 | $8.20 | 460200 |
| 2024-03-28 | 8.18 | $8.25 | 1.3M |
| 2024-03-27 | 8.17 | $8.26 | 911093 |
| 2024-03-26 | 8.16 | $8.22 | 684841 |
| 2024-03-25 | 8.15 | $8.24 | 372500 |
| 2024-03-22 | 8.14 | $8.24 | 306848 |
| 2024-03-21 | 8.13 | $8.27 | 486917 |
| 2024-03-20 | 8.11 | $8.19 | 559100 |
| 2024-03-19 | 8.10 | $8.12 | 506400 |
| 2024-03-18 | 8.09 | $8.02 | 485492 |
| 2024-03-15 | 8.09 | $7.97 | 426133 |
| 2024-03-14 | 8.10 | $8.06 | 407600 |
| 2024-03-13 | 8.10 | $8.18 | 433138 |
| 2024-03-12 | 8.08 | $8.20 | 481235 |
| 2024-03-11 | 8.07 | $8.16 | 392100 |
| 2024-03-08 | 8.05 | $8.18 | 440724 |
| 2024-03-07 | 8.03 | $8.20 | 391725 |
| 2024-03-06 | 8.01 | $8.17 | 472422 |
| 2024-03-05 | 7.99 | $8.11 | 995100 |
| 2024-03-04 | 7.98 | $8.10 | 429107 |
| 2024-03-01 | 7.97 | $8.07 | 838803 |
| 2024-02-29 | 7.95 | $8.02 | 450028 |
| 2024-02-28 | 7.95 | $7.99 | 413900 |
| 2024-02-27 | 7.94 | $7.98 | 285624 |
| 2024-02-26 | 7.93 | $7.94 | 477800 |
| 2024-02-23 | 7.93 | $7.99 | 385700 |
| 2024-02-22 | 7.92 | $7.97 | 548100 |
| 2024-02-21 | 7.92 | $7.89 | 537700 |
| 2024-02-20 | 7.92 | $7.89 | 593135 |
| 2024-02-16 | 7.92 | $7.92 | 494402 |
| 2024-02-15 | 7.91 | $7.96 | 305900 |
| 2024-02-14 | 7.90 | $7.93 | 584307 |
| 2024-02-13 | 7.90 | $7.92 | 589500 |
| 2024-02-12 | 7.89 | $7.99 | 453771 |
| 2024-02-09 | 7.88 | $7.95 | 415512 |
| 2024-02-08 | 7.87 | $7.93 | 443800 |
| 2024-02-07 | 7.86 | $7.95 | 620500 |
| 2024-02-06 | 7.85 | $7.90 | 436900 |
| 2024-02-05 | 7.84 | $7.86 | 563801 |
| 2024-02-02 | 7.84 | $7.92 | 672943 |
| 2024-02-01 | 7.83 | $7.96 | 934002 |
| 2024-01-31 | 7.82 | $7.85 | 740143 |
| 2024-01-30 | 7.82 | $7.88 | 875814 |
| 2024-01-29 | 7.81 | $7.85 | 614512 |
| 2024-01-26 | 7.81 | $7.80 | 568107 |
| 2024-01-25 | 7.81 | $7.81 | 621422 |
| 2024-01-24 | 7.81 | $7.80 | 358618 |
| 2024-01-23 | 7.81 | $7.79 | 400800 |
| 2024-01-22 | 7.81 | $7.75 | 485931 |
| 2024-01-19 | 7.82 | $7.73 | 481243 |
| 2024-01-18 | 7.83 | $7.77 | 537800 |
| 2024-01-17 | 7.83 | $7.77 | 477300 |
| 2024-01-16 | 7.84 | $7.76 | 856400 |
| 2024-01-12 | 7.84 | $7.88 | 400615 |
| 2024-01-11 | 7.84 | $7.90 | 940900 |
| 2024-01-10 | 7.83 | $7.92 | 671944 |
| 2024-01-09 | 7.82 | $7.88 | 662900 |
| 2024-01-08 | 7.81 | $7.92 | 758200 |
| 2024-01-05 | 7.80 | $7.86 | 511261 |
| 2024-01-04 | 7.79 | $7.80 | 646400 |
| 2024-01-03 | 7.79 | $7.77 | 464947 |
| 2024-01-02 | 7.79 | $7.74 | 505300 |
| 2023-12-29 | 7.79 | $7.69 | 1.3M |
| 2023-12-28 | 7.80 | $7.82 | 735305 |
| 2023-12-27 | 7.80 | $7.82 | 735145 |
| 2023-12-26 | 7.80 | $7.86 | 678400 |
| 2023-12-22 | 7.79 | $7.83 | 808008 |
| 2023-12-21 | 7.78 | $7.80 | 798300 |
| 2023-12-20 | 7.78 | $7.78 | 1.1M |
| 2023-12-19 | 7.77 | $7.89 | 785200 |
| 2023-12-18 | 7.76 | $7.86 | 871600 |
| 2023-12-15 | 7.74 | $7.79 | 549000 |
| 2023-12-14 | 7.73 | $7.88 | 625200 |
| 2023-12-13 | 7.72 | $7.86 | 712741 |
| 2023-12-12 | 7.70 | $7.76 | 621200 |
| 2023-12-11 | 7.68 | $7.67 | 668800 |
| 2023-12-08 | 7.68 | $7.63 | 489130 |
| 2023-12-07 | 7.68 | $7.64 | 633700 |
| 2023-12-06 | 7.67 | $7.63 | 693400 |
| 2023-12-05 | 7.67 | $7.67 | 690500 |
| 2023-12-04 | 7.66 | $7.75 | 889400 |
| 2023-12-01 | 7.64 | $7.91 | 735051 |
| 2023-11-30 | 7.60 | $7.80 | 812620 |
| 2023-11-29 | 7.57 | $7.77 | 624508 |
| 2023-11-28 | 7.55 | $7.75 | 385249 |
| 2023-11-27 | 7.52 | $7.73 | 634500 |
| 2023-11-24 | 7.48 | $7.69 | 251647 |
| 2023-11-22 | 7.45 | $7.63 | 948800 |
| 2023-11-21 | 7.42 | $7.57 | 534443 |
| 2023-11-20 | 7.40 | $7.58 | 636243 |
| 2023-11-17 | 7.37 | $7.54 | 410543 |
| 2023-11-16 | 7.35 | $7.52 | 598403 |
| 2023-11-15 | 7.32 | $7.49 | 544315 |
| 2023-11-14 | 7.30 | $7.47 | 443300 |
| 2023-11-13 | 7.28 | $7.36 | 334625 |
| 2023-11-10 | 7.27 | $7.35 | 550400 |
| 2023-11-09 | 7.26 | $7.22 | 564500 |
| 2023-11-08 | 7.27 | $7.32 | 570100 |
| 2023-11-07 | 7.27 | $7.38 | 447201 |
| 2023-11-06 | 7.26 | $7.42 | 541316 |
| 2023-11-03 | 7.25 | $7.55 | 341600 |
| 2023-11-02 | 7.23 | $7.45 | 360618 |
| 2023-11-01 | 7.21 | $7.29 | 615400 |
| 2023-10-31 | 7.21 | $7.14 | 659700 |
| 2023-10-30 | 7.23 | $7.06 | 453344 |
| 2023-10-27 | 7.26 | $6.94 | 567309 |
| 2023-10-26 | 7.30 | $6.92 | 1.1M |
| 2023-10-25 | 7.35 | $7.07 | 465807 |
| 2023-10-24 | 7.38 | $7.17 | 598200 |
| 2023-10-23 | 7.41 | $7.15 | 568000 |
| 2023-10-20 | 7.44 | $7.21 | 478500 |
| 2023-10-19 | 7.47 | $7.29 | 557300 |
| 2023-10-18 | 7.49 | $7.39 | 435900 |
| 2023-10-17 | 7.50 | $7.45 | 494749 |
| 2023-10-16 | 7.50 | $7.48 | 665300 |
| 2023-10-13 | 7.51 | $7.42 | 414847 |
| 2023-10-12 | 7.52 | $7.52 | 378400 |
| 2023-10-11 | 7.52 | $7.59 | 494900 |
| 2023-10-10 | 7.52 | $7.57 | 378671 |
| 2023-10-09 | 7.52 | $7.51 | 429800 |
| 2023-10-06 | 7.52 | $7.50 | 564243 |
| 2023-10-05 | 7.53 | $7.38 | 743943 |
| 2023-10-04 | 7.55 | $7.44 | 437829 |
| 2023-10-03 | 7.56 | $7.43 | 679100 |
| 2023-10-02 | 7.58 | $7.54 | 714609 |
| 2023-09-29 | 7.58 | $7.61 | 1.7M |
| 2023-09-28 | 7.58 | $7.55 | 528340 |
| 2023-09-27 | 7.59 | $7.48 | 808300 |
| 2023-09-26 | 7.61 | $7.47 | 626526 |
| 2023-09-25 | 7.63 | $7.59 | 507720 |
| 2023-09-22 | 7.64 | $7.56 | 738300 |
| 2023-09-21 | 7.65 | $7.54 | 594700 |
| 2023-09-20 | 7.67 | $7.64 | 659622 |
| 2023-09-19 | 7.68 | $7.63 | 408500 |
| 2023-09-18 | 7.69 | $7.60 | 661700 |
| 2023-09-15 | 7.71 | $7.60 | 564101 |
| 2023-09-14 | 7.73 | $7.68 | 843200 |
| 2023-09-13 | 7.74 | $7.64 | 724243 |
| 2023-09-12 | 7.75 | $7.64 | 875700 |
| 2023-09-11 | 7.77 | $7.60 | 540010 |
| 2023-09-08 | 7.80 | $7.61 | 357929 |
| 2023-09-07 | 7.83 | $7.61 | 809324 |
| 2023-09-06 | 7.86 | $7.67 | 774000 |
| 2023-09-05 | 7.88 | $7.76 | 491000 |
| 2023-09-01 | 7.90 | $7.77 | 1.1M |
| 2023-08-31 | 7.92 | $7.80 | 1.2M |
| 2023-08-30 | 7.95 | $7.92 | 533263 |
| 2023-08-29 | 7.96 | $7.94 | 439217 |
| 2023-08-28 | 7.97 | $7.86 | 605300 |
| 2023-08-25 | 7.99 | $7.86 | 526200 |
| 2023-08-24 | 8.01 | $7.81 | 502633 |
| 2023-08-23 | 8.04 | $7.88 | 712142 |
| 2023-08-22 | 8.06 | $7.88 | 338000 |
| 2023-08-21 | 8.09 | $7.92 | 526840 |
| 2023-08-18 | 8.12 | $7.91 | 388600 |
| 2023-08-17 | 8.15 | $7.92 | 338100 |
| 2023-08-16 | 8.18 | $7.96 | 456300 |
| 2023-08-15 | 8.21 | $7.99 | 679024 |
| 2023-08-14 | 8.23 | $8.11 | 346200 |
| 2023-08-11 | 8.25 | $8.18 | 490100 |
| 2023-08-10 | 8.26 | $8.18 | 406721 |
| 2023-08-09 | 8.27 | $8.16 | 383336 |
| 2023-08-08 | 8.28 | $8.21 | 462238 |
| 2023-08-07 | 8.29 | $8.22 | 564900 |
| 2023-08-04 | 8.30 | $8.21 | 424000 |
| 2023-08-03 | 8.31 | $8.21 | 518400 |
| 2023-08-02 | 8.33 | $8.21 | 589300 |
| 2023-08-01 | 8.34 | $8.29 | 802300 |
| 2023-07-31 | 8.34 | $8.37 | 675500 |
| 2023-07-28 | 8.34 | $8.33 | 496436 |
| 2023-07-27 | 8.34 | $8.33 | 405500 |
| 2023-07-26 | 8.34 | $8.36 | 282134 |
| 2023-07-25 | 8.33 | $8.34 | 440692 |
| 2023-07-24 | 8.33 | $8.37 | 372043 |
| 2023-07-21 | 8.32 | $8.33 | 292800 |
| 2023-07-20 | 8.32 | $8.34 | 428844 |
| 2023-07-19 | 8.31 | $8.39 | 438100 |
| 2023-07-18 | 8.30 | $8.36 | 441549 |
| 2023-07-17 | 8.29 | $8.28 | 472600 |
| 2023-07-14 | 8.29 | $8.29 | 446500 |
| 2023-07-13 | 8.29 | $8.35 | 442100 |
| 2023-07-12 | 8.28 | $8.37 | 457124 |
| 2023-07-11 | 8.27 | $8.34 | 410602 |
| 2023-07-10 | 8.26 | $8.30 | 537300 |
| 2023-07-07 | 8.25 | $8.25 | 490900 |
| 2023-07-06 | 8.25 | $8.24 | 413500 |
| 2023-07-05 | 8.25 | $8.33 | 360904 |
| 2023-07-03 | 8.24 | $8.35 | 263300 |
| 2023-06-30 | 8.23 | $8.34 | 1.1M |
| 2023-06-29 | 8.22 | $8.26 | 419400 |
| 2023-06-28 | 8.21 | $8.21 | 456921 |
| 2023-06-27 | 8.21 | $8.21 | 498625 |
| 2023-06-26 | 8.21 | $8.14 | 417700 |
| 2023-06-23 | 8.21 | $8.13 | 520808 |
| 2023-06-22 | 8.22 | $8.21 | 372031 |
| 2023-06-21 | 8.22 | $8.22 | 307241 |
| 2023-06-20 | 8.21 | $8.24 | 506500 |
| 2023-06-16 | 8.21 | $8.28 | 311300 |
| 2023-06-15 | 8.20 | $8.30 | 424269 |
| 2023-06-14 | 8.19 | $8.19 | 422800 |
| 2023-06-13 | 8.18 | $8.29 | 286026 |
| 2023-06-12 | 8.17 | $8.24 | 372500 |
| 2023-06-09 | 8.17 | $8.26 | 252824 |
| 2023-06-08 | 8.16 | $8.22 | 334716 |
| 2023-06-07 | 8.15 | $8.21 | 301600 |
| 2023-06-06 | 8.15 | $8.22 | 396200 |
| 2023-06-05 | 8.15 | $8.15 | 365340 |
| 2023-06-02 | 8.16 | $8.17 | 444600 |
| 2023-06-01 | 8.16 | $8.10 | 434448 |
| 2023-05-31 | 8.17 | $8.08 | 548532 |
| 2023-05-30 | 8.19 | $8.11 | 662800 |
| 2023-05-26 | 8.20 | $8.10 | 683700 |
| 2023-05-25 | 8.22 | $8.03 | 657228 |
| 2023-05-24 | 8.24 | $8.03 | 1.0M |
| 2023-05-23 | 8.27 | $8.16 | 330827 |
| 2023-05-22 | 8.28 | $8.22 | 490122 |
| 2023-05-19 | 8.29 | $8.25 | 237200 |
| 2023-05-18 | 8.30 | $8.24 | 392248 |
| 2023-05-17 | 8.31 | $8.22 | 394146 |
| 2023-05-16 | 8.33 | $8.17 | 291735 |
| 2023-05-15 | 8.35 | $8.26 | 326500 |
| 2023-05-12 | 8.36 | $8.25 | 289400 |
| 2023-05-11 | 8.37 | $8.31 | 241400 |
| 2023-05-10 | 8.39 | $8.33 | 358400 |
| 2023-05-09 | 8.40 | $8.33 | 240133 |
| 2023-05-08 | 8.41 | $8.37 | 237340 |
| 2023-05-05 | 8.42 | $8.39 | 218729 |
| 2023-05-04 | 8.42 | $8.23 | 484800 |
| 2023-05-03 | 8.45 | $8.31 | 250200 |
| 2023-05-02 | 8.46 | $8.37 | 322849 |
| 2023-05-01 | 8.47 | $8.50 | 410344 |
| 2023-04-28 | 8.47 | $8.53 | 320619 |
| 2023-04-27 | 8.47 | $8.41 | 437600 |
| 2023-04-26 | 8.48 | $8.34 | 322923 |
| 2023-04-25 | 8.49 | $8.33 | 319100 |
| 2023-04-24 | 8.51 | $8.45 | 311018 |
| 2023-04-21 | 8.51 | $8.44 | 271418 |
| 2023-04-20 | 8.52 | $8.48 | 274705 |
| 2023-04-19 | 8.52 | $8.51 | 277236 |
| 2023-04-18 | 8.51 | $8.53 | 409710 |
| 2023-04-17 | 8.51 | $8.51 | 427188 |
| 2023-04-14 | 8.50 | $8.54 | 308700 |
| 2023-04-13 | 8.49 | $8.60 | 184200 |
| 2023-04-12 | 8.47 | $8.57 | 289900 |
| 2023-04-11 | 8.46 | $8.58 | 291847 |
| 2023-04-10 | 8.45 | $8.54 | 329700 |
| 2023-04-06 | 8.44 | $8.49 | 346700 |
| 2023-04-05 | 8.43 | $8.47 | 435000 |
| 2023-04-04 | 8.43 | $8.52 | 352335 |
| 2023-04-03 | 8.43 | $8.56 | 536000 |
| 2023-03-31 | 8.42 | $8.59 | 742900 |
| 2023-03-30 | 8.42 | $8.55 | 459315 |
| 2023-03-29 | 8.42 | $8.41 | 325846 |
| 2023-03-28 | 8.44 | $8.30 | 384934 |
| 2023-03-27 | 8.47 | $8.35 | 274714 |
| 2023-03-24 | 8.50 | $8.28 | 353500 |
| 2023-03-23 | 8.54 | $8.28 | 324700 |
| 2023-03-22 | 8.58 | $8.28 | 385600 |
| 2023-03-21 | 8.63 | $8.41 | 308500 |
| 2023-03-20 | 8.66 | $8.31 | 209344 |
| 2023-03-17 | 8.71 | $8.26 | 307700 |
| 2023-03-16 | 8.77 | $8.39 | 534061 |
| 2023-03-15 | 8.82 | $8.41 | 1.0M |
| 2023-03-14 | 8.88 | $8.57 | 413200 |
| 2023-03-13 | 8.92 | $8.54 | 463400 |
| 2023-03-10 | 8.96 | $8.66 | 566600 |
| 2023-03-09 | 9.00 | $8.70 | 532600 |
| 2023-03-08 | 9.04 | $8.91 | 361100 |
| 2023-03-07 | 9.05 | $8.95 | 451559 |
| 2023-03-06 | 9.07 | $9.08 | 272800 |
| 2023-03-03 | 9.07 | $9.12 | 311300 |
| 2023-03-02 | 9.07 | $9.04 | 290032 |
| 2023-03-01 | 9.08 | $8.99 | 363600 |
| 2023-02-28 | 9.09 | $9.05 | 423700 |
| 2023-02-27 | 9.10 | $9.01 | 301000 |
| 2023-02-24 | 9.12 | $8.99 | 298200 |
| 2023-02-23 | 9.13 | $8.99 | 332300 |
| 2023-02-22 | 9.15 | $8.96 | 369933 |
| 2023-02-21 | 9.17 | $8.96 | 352746 |
| 2023-02-17 | 9.19 | $9.16 | 306300 |
| 2023-02-16 | 9.19 | $9.18 | 227223 |
| 2023-02-15 | 9.19 | $9.23 | 248317 |
| 2023-02-14 | 9.18 | $9.19 | 347900 |
| 2023-02-13 | 9.17 | $9.24 | 251159 |
| 2023-02-10 | 9.16 | $9.14 | 220500 |
| 2023-02-09 | 9.16 | $9.09 | 338431 |
| 2023-02-08 | 9.17 | $9.18 | 309243 |
| 2023-02-07 | 9.17 | $9.19 | 449900 |
| 2023-02-06 | 9.16 | $9.12 | 360200 |
| 2023-02-03 | 9.16 | $9.26 | 276807 |
| 2023-02-02 | 9.15 | $9.36 | 281800 |
| 2023-02-01 | 9.12 | $9.35 | 313900 |
| 2023-01-31 | 9.10 | $9.30 | 551000 |
| 2023-01-30 | 9.08 | $9.10 | 497243 |
| 2023-01-27 | 9.07 | $9.09 | 515706 |
| 2023-01-26 | 9.07 | $9.12 | 591800 |
| 2023-01-25 | 9.05 | $9.06 | 465016 |
| 2023-01-24 | 9.04 | $9.07 | 917321 |
| 2023-01-23 | 9.03 | $9.09 | 323800 |
| 2023-01-20 | 9.02 | $9.00 | 342805 |
| 2023-01-19 | 9.00 | $8.91 | 403733 |
| 2023-01-18 | 9.00 | $9.00 | 438100 |
| 2023-01-17 | 8.98 | $9.10 | 420400 |
| 2023-01-13 | 8.96 | $9.13 | 538047 |
| 2023-01-12 | 8.93 | $9.20 | 412948 |
| 2023-01-11 | 8.89 | $9.24 | 236700 |
| 2023-01-10 | 8.85 | $9.16 | 360033 |
| 2023-01-09 | 8.82 | $9.08 | 385800 |
| 2023-01-06 | 8.79 | $9.08 | 295600 |
| 2023-01-05 | 8.77 | $8.94 | 476500 |
| 2023-01-04 | 8.76 | $9.00 | 361600 |
| 2023-01-03 | 8.74 | $8.96 | 844600 |
| 2022-12-30 | 8.74 | $9.01 | 2.3M |
| 2022-12-29 | 8.73 | $8.83 | 778000 |
| 2022-12-28 | 8.74 | $8.48 | 886220 |
| 2022-12-27 | 8.78 | $8.52 | 558800 |
| 2022-12-23 | 8.83 | $8.62 | 343300 |
| 2022-12-22 | 8.87 | $8.50 | 432600 |
| 2022-12-21 | 8.92 | $8.50 | 451445 |
| 2022-12-20 | 8.98 | $8.40 | 443500 |
| 2022-12-19 | 9.05 | $8.42 | 553230 |
| 2022-12-16 | 9.13 | $8.50 | 510507 |
| 2022-12-15 | 9.19 | $8.76 | 650819 |
| 2022-12-14 | 9.24 | $9.18 | 561937 |
| 2022-12-13 | 9.24 | $9.21 | 572900 |
| 2022-12-12 | 9.24 | $9.16 | 547900 |
| 2022-12-09 | 9.25 | $9.09 | 316338 |
| 2022-12-08 | 9.26 | $9.21 | 309100 |
| 2022-12-07 | 9.26 | $9.18 | 378800 |
| 2022-12-06 | 9.27 | $9.21 | 349965 |
| 2022-12-05 | 9.27 | $9.28 | 367837 |
| 2022-12-02 | 9.26 | $9.44 | 248133 |
| 2022-12-01 | 9.24 | $9.50 | 510420 |
| 2022-11-30 | 9.20 | $9.44 | 599100 |
| 2022-11-29 | 9.17 | $9.28 | 378400 |
| 2022-11-28 | 9.16 | $9.25 | 279106 |
| 2022-11-25 | 9.14 | $9.27 | 123708 |
| 2022-11-23 | 9.12 | $9.28 | 352153 |
| 2022-11-22 | 9.10 | $9.21 | 290420 |
| 2022-11-21 | 9.08 | $9.09 | 273011 |
| 2022-11-18 | 9.07 | $9.14 | 408200 |
| 2022-11-17 | 9.05 | $8.96 | 630006 |
| 2022-11-16 | 9.05 | $9.03 | 486300 |
| 2022-11-15 | 9.03 | $9.16 | 580900 |
| 2022-11-14 | 9.01 | $9.20 | 301600 |
| 2022-11-11 | 8.97 | $9.32 | 352221 |
| 2022-11-10 | 8.92 | $9.34 | 501357 |
| 2022-11-09 | 8.86 | $8.99 | 423625 |
| 2022-11-08 | 8.83 | $9.17 | 405700 |
| 2022-11-07 | 8.78 | $9.12 | 592000 |
| 2022-11-04 | 8.73 | $8.93 | 437738 |
| 2022-11-03 | 8.69 | $8.80 | 477338 |
| 2022-11-02 | 8.67 | $8.89 | 425508 |
| 2022-11-01 | 8.63 | $9.05 | 652607 |
| 2022-10-31 | 8.58 | $8.92 | 519010 |
| 2022-10-28 | 8.53 | $8.82 | 357512 |
| 2022-10-27 | 8.50 | $8.73 | 379822 |
| 2022-10-26 | 8.47 | $8.76 | 347400 |
| 2022-10-25 | 8.43 | $8.79 | 218839 |
| 2022-10-24 | 8.39 | $8.63 | 357635 |
| 2022-10-21 | 8.36 | $8.51 | 285020 |
| 2022-10-20 | 8.34 | $8.36 | 291000 |
| 2022-10-19 | 8.33 | $8.43 | 352400 |
| 2022-10-18 | 8.33 | $8.46 | 310300 |
| 2022-10-17 | 8.32 | $8.34 | 423213 |
| 2022-10-14 | 8.32 | $8.30 | 368334 |
| 2022-10-13 | 8.33 | $8.51 | 917508 |
| 2022-10-12 | 8.33 | $8.25 | 514135 |
| 2022-10-11 | 8.35 | $8.17 | 447800 |
| 2022-10-10 | 8.39 | $8.14 | 278800 |
| 2022-10-07 | 8.44 | $8.20 | 498721 |
| 2022-10-06 | 8.48 | $8.38 | 337829 |
| 2022-10-05 | 8.52 | $8.54 | 477500 |
| 2022-10-04 | 8.54 | $8.60 | 362200 |
| 2022-10-03 | 8.56 | $8.29 | 628323 |
| 2022-09-30 | 8.62 | $8.11 | 1.0M |
| 2022-09-29 | 8.69 | $8.15 | 605040 |
| 2022-09-28 | 8.77 | $8.34 | 472814 |
| 2022-09-27 | 8.84 | $8.18 | 856700 |
| 2022-09-26 | 8.93 | $8.08 | 909615 |
| 2022-09-23 | 9.03 | $8.39 | 698909 |
| 2022-09-22 | 9.11 | $8.60 | 358400 |
| 2022-09-21 | 9.18 | $8.74 | 511637 |
| 2022-09-20 | 9.23 | $8.88 | 366801 |
| 2022-09-19 | 9.28 | $9.06 | 329012 |
| 2022-09-16 | 9.31 | $9.04 | 322500 |
| 2022-09-15 | 9.34 | $9.18 | 335604 |
| 2022-09-14 | 9.36 | $9.13 | 490700 |
| 2022-09-13 | 9.39 | $9.09 | 947400 |
| 2022-09-12 | 9.43 | $9.54 | 303522 |
| 2022-09-09 | 9.42 | $9.50 | 312400 |
| 2022-09-08 | 9.42 | $9.34 | 475303 |
| 2022-09-07 | 9.43 | $9.29 | 369523 |
| 2022-09-06 | 9.46 | $9.29 | 489046 |
| 2022-09-02 | 9.48 | $9.35 | 220300 |
| 2022-09-01 | 9.49 | $9.43 | 287230 |
| 2022-08-31 | 9.50 | $9.44 | 436444 |
| 2022-08-30 | 9.51 | $9.39 | 447831 |
| 2022-08-29 | 9.53 | $9.39 | 521431 |
| 2022-08-26 | 9.54 | $9.43 | 323300 |
| 2022-08-25 | 9.56 | $9.55 | 244223 |
| 2022-08-24 | 9.56 | $9.50 | 241845 |
| 2022-08-23 | 9.57 | $9.42 | 317909 |
| 2022-08-22 | 9.58 | $9.47 | 274800 |
| 2022-08-19 | 9.59 | $9.52 | 301604 |
| 2022-08-18 | 9.60 | $9.58 | 242510 |
| 2022-08-17 | 9.59 | $9.60 | 330714 |
| 2022-08-16 | 9.59 | $9.68 | 383730 |
| 2022-08-15 | 9.57 | $9.64 | 441771 |
| 2022-08-12 | 9.56 | $9.71 | 350346 |
| 2022-08-11 | 9.54 | $9.62 | 452561 |
| 2022-08-10 | 9.52 | $9.63 | 448900 |
| 2022-08-09 | 9.50 | $9.54 | 443300 |
| 2022-08-08 | 9.48 | $9.54 | 296840 |
| 2022-08-05 | 9.47 | $9.46 | 477527 |
| 2022-08-04 | 9.46 | $9.52 | 449009 |
| 2022-08-03 | 9.44 | $9.60 | 343601 |
| 2022-08-02 | 9.41 | $9.49 | 515600 |
| 2022-08-01 | 9.39 | $9.61 | 469600 |
| 2022-07-29 | 9.35 | $9.60 | 699345 |
| 2022-07-28 | 9.31 | $9.71 | 476200 |
| 2022-07-27 | 9.26 | $9.62 | 399730 |
| 2022-07-26 | 9.21 | $9.38 | 312600 |
| 2022-07-25 | 9.19 | $9.43 | 273902 |
| 2022-07-22 | 9.16 | $9.37 | 366500 |
| 2022-07-21 | 9.13 | $9.46 | 552000 |
| 2022-07-20 | 9.09 | $9.47 | 800730 |
| 2022-07-19 | 9.04 | $9.24 | 299413 |
| 2022-07-18 | 9.02 | $9.01 | 452003 |
| 2022-07-15 | 9.01 | $9.02 | 506218 |
| 2022-07-14 | 9.01 | $8.93 | 333500 |
| 2022-07-13 | 9.01 | $9.05 | 426918 |
| 2022-07-12 | 9.01 | $9.11 | 387400 |
| 2022-07-11 | 8.99 | $9.15 | 360500 |
| 2022-07-08 | 8.98 | $9.11 | 242900 |
| 2022-07-07 | 8.97 | $9.12 | 363434 |
| 2022-07-06 | 8.97 | $9.06 | 424900 |
| 2022-07-05 | 8.97 | $8.93 | 420235 |
| 2022-07-01 | 8.99 | $8.99 | 312543 |
| 2022-06-30 | 9.01 | $8.83 | 1.2M |
| 2022-06-29 | 9.05 | $8.99 | 430918 |
| 2022-06-28 | 9.07 | $9.02 | 479300 |
| 2022-06-27 | 9.09 | $8.99 | 325414 |
| 2022-06-24 | 9.12 | $9.03 | 350909 |
| 2022-06-23 | 9.15 | $8.82 | 345100 |
| 2022-06-22 | 9.20 | $8.80 | 384524 |
| 2022-06-21 | 9.25 | $8.84 | 533600 |
| 2022-06-17 | 9.30 | $8.77 | 410200 |
| 2022-06-16 | 9.36 | $8.76 | 714624 |
| 2022-06-15 | 9.42 | $9.07 | 562261 |
| 2022-06-14 | 9.45 | $8.94 | 593500 |
| 2022-06-13 | 9.50 | $9.10 | 645200 |
| 2022-06-10 | 9.52 | $9.49 | 538042 |
| 2022-06-09 | 9.51 | $9.60 | 373841 |
| 2022-06-08 | 9.49 | $9.70 | 409021 |
| 2022-06-07 | 9.46 | $9.74 | 279309 |
| 2022-06-06 | 9.41 | $9.63 | 372300 |
| 2022-06-03 | 9.38 | $9.58 | 413939 |
| 2022-06-02 | 9.35 | $9.67 | 720300 |
| 2022-06-01 | 9.31 | $9.63 | 620500 |
| 2022-05-31 | 9.27 | $9.65 | 863100 |
| 2022-05-27 | 9.23 | $9.65 | 416500 |
| 2022-05-26 | 9.19 | $9.50 | 377632 |
| 2022-05-25 | 9.16 | $9.28 | 326333 |
| 2022-05-24 | 9.16 | $9.18 | 326400 |
| 2022-05-23 | 9.16 | $9.19 | 441543 |
| 2022-05-20 | 9.16 | $9.03 | 498343 |
| 2022-05-19 | 9.18 | $9.06 | 700400 |
| 2022-05-18 | 9.20 | $9.10 | 467700 |
| 2022-05-17 | 9.23 | $9.33 | 358910 |
| 2022-05-16 | 9.23 | $9.12 | 437427 |
| 2022-05-13 | 9.25 | $9.12 | 534600 |
| 2022-05-12 | 9.28 | $8.95 | 776800 |
| 2022-05-11 | 9.32 | $8.98 | 592700 |
| 2022-05-10 | 9.37 | $9.02 | 632200 |
| 2022-05-09 | 9.42 | $9.09 | 716400 |
| 2022-05-06 | 9.46 | $9.34 | 700100 |
| 2022-05-05 | 9.48 | $9.37 | 563443 |
| 2022-05-04 | 9.50 | $9.59 | 726320 |
| 2022-05-03 | 9.50 | $9.42 | 847634 |
| 2022-05-02 | 9.52 | $9.25 | 860800 |
| 2022-04-29 | 9.56 | $9.24 | 578300 |
| 2022-04-28 | 9.60 | $9.47 | 386628 |
| 2022-04-27 | 9.62 | $9.30 | 507203 |
| 2022-04-26 | 9.66 | $9.27 | 453219 |
| 2022-04-25 | 9.71 | $9.49 | 663232 |
| 2022-04-22 | 9.74 | $9.52 | 463342 |
| 2022-04-21 | 9.76 | $9.72 | 406431 |
| 2022-04-20 | 9.77 | $9.83 | 490641 |
| 2022-04-19 | 9.77 | $9.78 | 426000 |
| 2022-04-18 | 9.77 | $9.68 | 411119 |
| 2022-04-14 | 9.78 | $9.58 | 493100 |
| 2022-04-13 | 9.80 | $9.69 | 276800 |
| 2022-04-12 | 9.81 | $9.75 | 413400 |
| 2022-04-11 | 9.81 | $9.75 | 339900 |
| 2022-04-08 | 9.81 | $9.82 | 301100 |
| 2022-04-07 | 9.80 | $9.75 | 350200 |
| 2022-04-06 | 9.79 | $9.73 | 463500 |
| 2022-04-05 | 9.79 | $9.83 | 514600 |
| 2022-04-04 | 9.77 | $9.83 | 424000 |
| 2022-04-01 | 9.74 | $9.96 | 402200 |
| 2022-03-31 | 9.71 | $9.90 | 858619 |
| 2022-03-30 | 9.68 | $9.95 | 349939 |
| 2022-03-29 | 9.64 | $9.92 | 541229 |
| 2022-03-28 | 9.60 | $9.80 | 309547 |
| 2022-03-25 | 9.57 | $9.79 | 361400 |
| 2022-03-24 | 9.55 | $9.82 | 285500 |
| 2022-03-23 | 9.52 | $9.75 | 278100 |
| 2022-03-22 | 9.49 | $9.78 | 467100 |
| 2022-03-21 | 9.46 | $9.66 | 314814 |
| 2022-03-18 | 9.45 | $9.69 | 369400 |
| 2022-03-17 | 9.43 | $9.70 | 379100 |
| 2022-03-16 | 9.41 | $9.53 | 873637 |
| 2022-03-15 | 9.40 | $9.33 | 577200 |
| 2022-03-14 | 9.42 | $9.16 | 642083 |
| 2022-03-11 | 9.46 | $9.24 | 461210 |
| 2022-03-10 | 9.49 | $9.33 | 571000 |
| 2022-03-09 | 9.52 | $9.38 | 418600 |
| 2022-03-08 | 9.55 | $9.15 | 1.0M |
| 2022-03-07 | 9.60 | $9.16 | 838045 |
| 2022-03-04 | 9.66 | $9.37 | 1.9M |
| 2022-03-03 | 9.70 | $9.69 | 453019 |
| 2022-03-02 | 9.70 | $9.71 | 515831 |
| 2022-03-01 | 9.71 | $9.55 | 757641 |
| 2022-02-28 | 9.73 | $9.69 | 692400 |
| 2022-02-25 | 9.74 | $9.78 | 772500 |
| 2022-02-24 | 9.74 | $9.43 | 1.4M |
| 2022-02-23 | 9.78 | $9.39 | 600100 |
| 2022-02-22 | 9.82 | $9.48 | 980345 |
| 2022-02-18 | 9.85 | $9.73 | 402600 |
| 2022-02-17 | 9.85 | $9.75 | 387909 |
| 2022-02-16 | 9.86 | $9.89 | 393600 |
| 2022-02-15 | 9.85 | $9.85 | 361932 |
| 2022-02-14 | 9.84 | $9.76 | 610928 |
| 2022-02-11 | 9.85 | $9.88 | 562213 |
| 2022-02-10 | 9.85 | $10.02 | 698519 |
| 2022-02-09 | 9.83 | $10.12 | 419601 |
| 2022-02-08 | 9.81 | $10.00 | 665900 |
| 2022-02-07 | 9.80 | $9.83 | 394940 |
| 2022-02-04 | 9.81 | $9.85 | 440800 |
| 2022-02-03 | 9.81 | $9.79 | 401100 |
| 2022-02-02 | 9.83 | $9.96 | 359370 |
| 2022-02-01 | 9.82 | $9.90 | 500216 |
| 2022-01-31 | 9.83 | $9.78 | 585100 |
| 2022-01-28 | 9.85 | $9.68 | 660726 |
| 2022-01-27 | 9.88 | $9.53 | 574030 |
| 2022-01-26 | 9.92 | $9.54 | 616504 |
| 2022-01-25 | 9.97 | $9.47 | 990430 |
| 2022-01-24 | 10.03 | $9.59 | 1.8M |
| 2022-01-21 | 10.08 | $9.64 | 2.1M |
| 2022-01-20 | 10.12 | $9.90 | 800606 |
| 2022-01-19 | 10.13 | $9.99 | 583946 |
| 2022-01-18 | 10.14 | $10.03 | 633400 |
| 2022-01-14 | 10.14 | $10.15 | 796137 |
| 2022-01-13 | 10.12 | $10.18 | 525845 |
| 2022-01-12 | 10.10 | $10.43 | 550795 |
| 2022-01-11 | 10.06 | $10.29 | 591400 |
| 2022-01-10 | 10.02 | $10.18 | 554675 |
| 2022-01-07 | 10.00 | $10.12 | 467819 |
| 2022-01-06 | 9.98 | $10.14 | 584547 |
| 2022-01-05 | 9.95 | $10.12 | 592200 |
| 2022-01-04 | 9.93 | $10.22 | 691500 |
| 2022-01-03 | 9.90 | $10.14 | 892943 |
| 2021-12-31 | 9.87 | $10.08 | 1.5M |
| 2021-12-30 | 9.84 | $10.15 | 513500 |
| 2021-12-29 | 9.81 | $10.10 | 732200 |
| 2021-12-28 | 9.78 | $9.92 | 233200 |
| 2021-12-27 | 9.76 | $9.91 | 273000 |
| 2021-12-23 | 9.75 | $9.85 | 324811 |
| 2021-12-22 | 9.75 | $9.73 | 342931 |
| 2021-12-21 | 9.75 | $9.64 | 379300 |
| 2021-12-20 | 9.77 | $9.37 | 677939 |
| 2021-12-17 | 9.82 | $9.58 | 447200 |
| 2021-12-16 | 9.85 | $9.73 | 501944 |
| 2021-12-15 | 9.86 | $9.94 | 385314 |
| 2021-12-14 | 9.86 | $9.87 | 422500 |
| 2021-12-13 | 9.87 | $9.82 | 412200 |
| 2021-12-10 | 9.88 | $9.81 | 556200 |
| 2021-12-09 | 9.90 | $9.93 | 311400 |
| 2021-12-08 | 9.91 | $9.96 | 361241 |
| 2021-12-07 | 9.92 | $9.89 | 483200 |
| 2021-12-06 | 9.93 | $9.80 | 504500 |
| 2021-12-03 | 9.96 | $9.65 | 383700 |
| 2021-12-02 | 10.00 | $9.74 | 273700 |
| 2021-12-01 | 10.04 | $9.58 | 496600 |
| 2021-11-30 | 10.10 | $9.73 | 711848 |
| 2021-11-29 | 10.14 | $9.94 | 491300 |
| 2021-11-26 | 10.17 | $9.93 | 330200 |
| 2021-11-24 | 10.20 | $10.10 | 252800 |
| 2021-11-23 | 10.22 | $10.13 | 336000 |
| 2021-11-22 | 10.23 | $10.07 | 541617 |
| 2021-11-19 | 10.25 | $9.98 | 514349 |
| 2021-11-18 | 10.28 | $10.10 | 472200 |
| 2021-11-17 | 10.30 | $10.19 | 234738 |
| 2021-11-16 | 10.31 | $10.26 | 244310 |
| 2021-11-15 | 10.32 | $10.29 | 220435 |
| 2021-11-12 | 10.32 | $10.31 | 210700 |
| 2021-11-11 | 10.32 | $10.36 | 187329 |
| 2021-11-10 | 10.32 | $10.32 | 236800 |
| 2021-11-09 | 10.32 | $10.31 | 216700 |
| 2021-11-08 | 10.31 | $10.32 | 236500 |
| 2021-11-05 | 10.31 | $10.27 | 514000 |
| 2021-11-04 | 10.31 | $10.32 | 396829 |
| 2021-11-03 | 10.30 | $10.37 | 201108 |
| 2021-11-02 | 10.29 | $10.37 | 326200 |
| 2021-11-01 | 10.27 | $10.32 | 293630 |
| 2021-10-29 | 10.26 | $10.32 | 329124 |
| 2021-10-28 | 10.24 | $10.30 | 374035 |
| 2021-10-27 | 10.23 | $10.23 | 304000 |
| 2021-10-26 | 10.22 | $10.37 | 238146 |
| 2021-10-25 | 10.19 | $10.34 | 315207 |
| 2021-10-22 | 10.16 | $10.37 | 389418 |
| 2021-10-21 | 10.13 | $10.29 | 344824 |
| 2021-10-20 | 10.11 | $10.35 | 214016 |
| 2021-10-19 | 10.08 | $10.28 | 270200 |
| 2021-10-18 | 10.05 | $10.27 | 455219 |
| 2021-10-15 | 10.02 | $10.22 | 327200 |
| 2021-10-14 | 10.00 | $10.15 | 316400 |
| 2021-10-13 | 9.98 | $10.11 | 286540 |
| 2021-10-12 | 9.96 | $10.08 | 274600 |
| 2021-10-11 | 9.95 | $10.07 | 366620 |
| 2021-10-08 | 9.94 | $10.07 | 257400 |
| 2021-10-07 | 9.93 | $10.01 | 448000 |
| 2021-10-06 | 9.92 | $9.97 | 463400 |
| 2021-10-05 | 9.92 | $9.98 | 427638 |
| 2021-10-04 | 9.92 | $9.84 | 444100 |
| 2021-10-01 | 9.93 | $9.94 | 444200 |
| 2021-09-30 | 9.94 | $9.80 | 585800 |
| 2021-09-29 | 9.96 | $9.93 | 387335 |
| 2021-09-28 | 9.97 | $9.83 | 542120 |
| 2021-09-27 | 9.99 | $9.95 | 540200 |
| 2021-09-24 | 10.00 | $9.98 | 311100 |
| 2021-09-23 | 10.01 | $9.99 | 381439 |
| 2021-09-22 | 10.02 | $9.89 | 812700 |
| 2021-09-21 | 10.04 | $9.81 | 330400 |
| 2021-09-20 | 10.07 | $9.78 | 629804 |
| 2021-09-17 | 10.10 | $9.97 | 253403 |
| 2021-09-16 | 10.12 | $10.01 | 270949 |
| 2021-09-15 | 10.13 | $10.04 | 346800 |
| 2021-09-14 | 10.14 | $9.98 | 347239 |
| 2021-09-13 | 10.16 | $10.10 | 275602 |
| 2021-09-10 | 10.17 | $10.08 | 239748 |
| 2021-09-09 | 10.18 | $10.13 | 286326 |
| 2021-09-08 | 10.18 | $10.12 | 363800 |
| 2021-09-07 | 10.19 | $10.21 | 248747 |
| 2021-09-03 | 10.19 | $10.20 | 247600 |
| 2021-09-02 | 10.19 | $10.24 | 200015 |
| 2021-09-01 | 10.19 | $10.20 | 282744 |
| 2021-08-31 | 10.19 | $10.19 | 450726 |
| 2021-08-30 | 10.19 | $10.14 | 481605 |
| 2021-08-27 | 10.19 | $10.20 | 235300 |
| 2021-08-26 | 10.19 | $10.16 | 224400 |
| 2021-08-25 | 10.19 | $10.24 | 211500 |
| 2021-08-24 | 10.19 | $10.23 | 217930 |
| 2021-08-23 | 10.18 | $10.18 | 419403 |
| 2021-08-20 | 10.18 | $10.09 | 326400 |
| 2021-08-19 | 10.19 | $10.11 | 413500 |
| 2021-08-18 | 10.20 | $10.12 | 236000 |
| 2021-08-17 | 10.20 | $10.16 | 383910 |
| 2021-08-16 | 10.20 | $10.24 | 378000 |
| 2021-08-13 | 10.19 | $10.24 | 258503 |
| 2021-08-12 | 10.18 | $10.32 | 301100 |
| 2021-08-11 | 10.16 | $10.31 | 480600 |
| 2021-08-10 | 10.14 | $10.27 | 220700 |
| 2021-08-09 | 10.12 | $10.20 | 233600 |
| 2021-08-06 | 10.11 | $10.17 | 218700 |
| 2021-08-05 | 10.10 | $10.11 | 342014 |
| 2021-08-04 | 10.10 | $10.05 | 995731 |
| 2021-08-03 | 10.10 | $10.23 | 334301 |
| 2021-08-02 | 10.09 | $10.21 | 307035 |
| 2021-07-30 | 10.07 | $10.22 | 402229 |
| 2021-07-29 | 10.06 | $10.21 | 278800 |
| 2021-07-28 | 10.04 | $10.10 | 292300 |
| 2021-07-27 | 10.04 | $10.04 | 277300 |
| 2021-07-26 | 10.04 | $10.07 | 338732 |
| 2021-07-23 | 10.04 | $10.06 | 340800 |
| 2021-07-22 | 10.04 | $10.03 | 270419 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.69
2026-07-17
Close Price
$9.61
Vol: 308148
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.07
Average
8.84
Maximum
10.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.69 | $9.61 | 308148 |
| 2026-07-16 | 9.70 | $9.63 | 600000 |
| 2026-07-15 | 9.70 | $9.66 | 328688 |
| 2026-07-14 | 9.69 | $9.74 | 456100 |
| 2026-07-13 | 9.66 | $9.65 | 636100 |
| 2026-07-10 | 9.64 | $9.67 | 298700 |
| 2026-07-09 | 9.62 | $9.66 | 322930 |
| 2026-07-08 | 9.60 | $9.61 | 648726 |
| 2026-07-07 | 9.58 | $9.61 | 614300 |
| 2026-07-06 | 9.56 | $9.70 | 565900 |
| 2026-07-02 | 9.51 | $9.65 | 553423 |
| 2026-07-01 | 9.47 | $9.57 | 500126 |
| 2026-06-30 | 9.43 | $9.57 | 1.6M |
| 2026-06-29 | 9.39 | $9.55 | 715200 |
| 2026-06-26 | 9.35 | $9.40 | 517344 |
| 2026-06-25 | 9.33 | $9.42 | 794046 |
| 2026-06-24 | 9.31 | $9.32 | 582553 |
| 2026-06-23 | 9.30 | $9.27 | 344300 |
| 2026-06-22 | 9.30 | $9.31 | 456506 |
| 2026-06-18 | 9.29 | $9.25 | 473913 |
| 2026-06-17 | 9.30 | $9.24 | 535900 |
| 2026-06-16 | 9.30 | $9.40 | 587500 |
| 2026-06-15 | 9.27 | $9.35 | 373663 |
| 2026-06-12 | 9.25 | $9.36 | 531551 |
| 2026-06-11 | 9.22 | $9.30 | 610300 |
| 2026-06-10 | 9.20 | $9.18 | 672013 |
| 2026-06-09 | 9.20 | $9.22 | 863300 |
| 2026-06-08 | 9.19 | $9.13 | 640848 |
| 2026-06-05 | 9.20 | $9.15 | 679645 |
| 2026-06-04 | 9.21 | $9.26 | 348400 |
| 2026-06-03 | 9.19 | $9.19 | 408100 |
| 2026-06-02 | 9.19 | $9.17 | 460002 |
| 2026-06-01 | 9.19 | $9.21 | 597500 |
| 2026-05-29 | 9.18 | $9.26 | 627500 |
| 2026-05-28 | 9.16 | $9.25 | 577500 |
| 2026-05-27 | 9.14 | $9.16 | 340843 |
| 2026-05-26 | 9.13 | $9.21 | 591403 |
| 2026-05-22 | 9.11 | $9.18 | 352440 |
| 2026-05-21 | 9.10 | $9.14 | 553700 |
| 2026-05-20 | 9.09 | $9.10 | 381000 |
| 2026-05-19 | 9.09 | $8.98 | 654408 |
| 2026-05-18 | 9.11 | $8.97 | 586900 |
| 2026-05-15 | 9.14 | $8.93 | 642042 |
| 2026-05-14 | 9.18 | $9.15 | 342638 |
| 2026-05-13 | 9.18 | $9.16 | 327845 |
| 2026-05-12 | 9.18 | $9.13 | 450500 |
| 2026-05-11 | 9.18 | $9.15 | 399700 |
| 2026-05-08 | 9.18 | $9.20 | 189142 |
| 2026-05-07 | 9.17 | $9.10 | 756164 |
| 2026-05-06 | 9.18 | $9.21 | 447128 |
| 2026-05-05 | 9.17 | $9.18 | 330492 |
| 2026-05-04 | 9.16 | $9.12 | 876322 |
| 2026-05-01 | 9.16 | $9.25 | 448515 |
| 2026-04-30 | 9.14 | $9.25 | 742697 |
| 2026-04-29 | 9.11 | $9.17 | 467127 |
| 2026-04-28 | 9.09 | $9.09 | 320300 |
| 2026-04-27 | 9.09 | $9.13 | 454000 |
| 2026-04-24 | 9.07 | $9.08 | 490009 |
| 2026-04-23 | 9.07 | $9.09 | 638038 |
| 2026-04-22 | 9.06 | $9.10 | 398800 |
| 2026-04-21 | 9.05 | $9.10 | 640840 |
| 2026-04-20 | 9.03 | $9.15 | 471039 |
| 2026-04-17 | 9.01 | $9.20 | 577145 |
| 2026-04-16 | 8.97 | $9.14 | 377432 |
| 2026-04-15 | 8.93 | $9.14 | 670610 |
| 2026-04-14 | 8.89 | $9.21 | 589217 |
| 2026-04-13 | 8.83 | $9.14 | 545900 |
| 2026-04-10 | 8.77 | $9.03 | 413015 |
| 2026-04-09 | 8.73 | $9.07 | 364400 |
| 2026-04-08 | 8.67 | $9.02 | 428300 |
| 2026-04-07 | 8.62 | $8.83 | 391515 |
| 2026-04-06 | 8.60 | $8.81 | 386746 |
| 2026-04-02 | 8.58 | $8.77 | 377302 |
| 2026-04-01 | 8.56 | $8.75 | 432700 |
| 2026-03-31 | 8.55 | $8.62 | 989647 |
| 2026-03-30 | 8.57 | $8.45 | 562329 |
| 2026-03-27 | 8.63 | $8.47 | 449487 |
| 2026-03-26 | 8.69 | $8.67 | 362700 |
| 2026-03-25 | 8.73 | $8.80 | 311000 |
| 2026-03-24 | 8.74 | $8.70 | 251400 |
| 2026-03-23 | 8.78 | $8.66 | 493100 |
| 2026-03-20 | 8.84 | $8.59 | 560927 |
| 2026-03-19 | 8.92 | $8.75 | 435400 |
| 2026-03-18 | 8.98 | $8.84 | 447649 |
| 2026-03-17 | 9.03 | $8.92 | 295618 |
| 2026-03-16 | 9.08 | $8.88 | 433625 |
| 2026-03-13 | 9.14 | $8.80 | 483126 |
| 2026-03-12 | 9.23 | $8.90 | 626900 |
| 2026-03-11 | 9.31 | $9.06 | 477800 |
| 2026-03-10 | 9.38 | $9.06 | 877649 |
| 2026-03-09 | 9.45 | $9.13 | 686341 |
| 2026-03-06 | 9.53 | $9.28 | 467000 |
| 2026-03-05 | 9.58 | $9.41 | 467600 |
| 2026-03-04 | 9.62 | $9.55 | 207214 |
| 2026-03-03 | 9.63 | $9.54 | 384235 |
| 2026-03-02 | 9.64 | $9.65 | 393747 |
| 2026-02-27 | 9.63 | $9.67 | 517828 |
| 2026-02-26 | 9.62 | $9.70 | 431400 |
| 2026-02-25 | 9.60 | $9.61 | 268000 |
| 2026-02-24 | 9.60 | $9.57 | 345400 |
| 2026-02-23 | 9.60 | $9.51 | 270100 |
| 2026-02-20 | 9.61 | $9.58 | 477649 |
| 2026-02-19 | 9.62 | $9.59 | 204117 |
| 2026-02-18 | 9.62 | $9.59 | 285656 |
| 2026-02-17 | 9.61 | $9.50 | 287226 |
| 2026-02-13 | 9.63 | $9.48 | 389316 |
| 2026-02-12 | 9.66 | $9.53 | 453200 |
| 2026-02-11 | 9.68 | $9.60 | 248011 |
| 2026-02-10 | 9.68 | $9.63 | 443549 |
| 2026-02-09 | 9.68 | $9.74 | 342763 |
| 2026-02-06 | 9.66 | $9.70 | 325837 |
| 2026-02-05 | 9.64 | $9.58 | 422335 |
| 2026-02-04 | 9.64 | $9.66 | 412886 |
| 2026-02-03 | 9.63 | $9.67 | 473218 |
| 2026-02-02 | 9.61 | $9.70 | 472301 |
| 2026-01-30 | 9.58 | $9.61 | 465600 |
| 2026-01-29 | 9.56 | $9.62 | 558687 |
| 2026-01-28 | 9.54 | $9.50 | 425900 |
| 2026-01-27 | 9.54 | $9.50 | 369922 |
| 2026-01-26 | 9.53 | $9.48 | 415816 |
| 2026-01-23 | 9.54 | $9.50 | 311224 |
| 2026-01-22 | 9.54 | $9.53 | 404449 |
| 2026-01-21 | 9.53 | $9.48 | 510400 |
| 2026-01-20 | 9.53 | $9.35 | 579445 |
| 2026-01-16 | 9.55 | $9.48 | 311023 |
| 2026-01-15 | 9.55 | $9.48 | 434733 |
| 2026-01-14 | 9.56 | $9.52 | 335661 |
| 2026-01-13 | 9.55 | $9.56 | 314695 |
| 2026-01-12 | 9.53 | $9.57 | 421324 |
| 2026-01-09 | 9.51 | $9.59 | 433063 |
| 2026-01-08 | 9.48 | $9.52 | 492973 |
| 2026-01-07 | 9.46 | $9.44 | 404211 |
| 2026-01-06 | 9.45 | $9.52 | 453951 |
| 2026-01-05 | 9.42 | $9.46 | 595572 |
| 2026-01-02 | 9.40 | $9.39 | 679119 |
| 2025-12-31 | 9.39 | $9.48 | 1.2M |
| 2025-12-30 | 9.36 | $9.40 | 646400 |
| 2025-12-29 | 9.34 | $9.28 | 421063 |
| 2025-12-26 | 9.34 | $9.32 | 236100 |
| 2025-12-24 | 9.33 | $9.32 | 268800 |
| 2025-12-23 | 9.33 | $9.34 | 414042 |
| 2025-12-22 | 9.31 | $9.33 | 291928 |
| 2025-12-19 | 9.30 | $9.38 | 528900 |
| 2025-12-18 | 9.27 | $9.30 | 406621 |
| 2025-12-17 | 9.25 | $9.27 | 479738 |
| 2025-12-16 | 9.24 | $9.32 | 863509 |
| 2025-12-15 | 9.21 | $9.39 | 708900 |
| 2025-12-12 | 9.16 | $9.20 | 428566 |
| 2025-12-11 | 9.15 | $9.22 | 504313 |
| 2025-12-10 | 9.13 | $9.21 | 556801 |
| 2025-12-09 | 9.10 | $9.13 | 316900 |
| 2025-12-08 | 9.09 | $9.14 | 337029 |
| 2025-12-05 | 9.08 | $9.17 | 275313 |
| 2025-12-04 | 9.06 | $9.15 | 195888 |
| 2025-12-03 | 9.04 | $9.13 | 345729 |
| 2025-12-02 | 9.01 | $9.14 | 428400 |
| 2025-12-01 | 8.99 | $9.11 | 507111 |
| 2025-11-28 | 8.96 | $9.20 | 375800 |
| 2025-11-26 | 8.91 | $9.12 | 461123 |
| 2025-11-25 | 8.87 | $9.01 | 415330 |
| 2025-11-24 | 8.85 | $8.89 | 407720 |
| 2025-11-21 | 8.85 | $8.80 | 391600 |
| 2025-11-20 | 8.87 | $8.68 | 637238 |
| 2025-11-19 | 8.92 | $8.75 | 471500 |
| 2025-11-18 | 8.96 | $8.80 | 493719 |
| 2025-11-17 | 9.00 | $8.88 | 507589 |
| 2025-11-14 | 9.03 | $8.96 | 421523 |
| 2025-11-13 | 9.05 | $9.02 | 439325 |
| 2025-11-12 | 9.05 | $9.11 | 398791 |
| 2025-11-11 | 9.04 | $9.06 | 506038 |
| 2025-11-10 | 9.04 | $9.06 | 328303 |
| 2025-11-07 | 9.03 | $8.94 | 375011 |
| 2025-11-06 | 9.05 | $9.00 | 310418 |
| 2025-11-05 | 9.06 | $9.02 | 433728 |
| 2025-11-04 | 9.07 | $9.00 | 352602 |
| 2025-11-03 | 9.09 | $9.08 | 305608 |
| 2025-10-31 | 9.09 | $9.11 | 440400 |
| 2025-10-30 | 9.08 | $9.06 | 516100 |
| 2025-10-29 | 9.08 | $9.10 | 292925 |
| 2025-10-28 | 9.08 | $9.14 | 272000 |
| 2025-10-27 | 9.06 | $9.16 | 490700 |
| 2025-10-24 | 9.04 | $9.09 | 310139 |
| 2025-10-23 | 9.03 | $8.99 | 399100 |
| 2025-10-22 | 9.04 | $8.99 | 350115 |
| 2025-10-21 | 9.05 | $9.02 | 273822 |
| 2025-10-20 | 9.05 | $8.98 | 451125 |
| 2025-10-17 | 9.07 | $8.95 | 190700 |
| 2025-10-16 | 9.09 | $8.99 | 386711 |
| 2025-10-15 | 9.11 | $9.08 | 592708 |
| 2025-10-14 | 9.12 | $9.15 | 832800 |
| 2025-10-13 | 9.10 | $9.05 | 317000 |
| 2025-10-10 | 9.11 | $8.94 | 603100 |
| 2025-10-09 | 9.14 | $9.11 | 572700 |
| 2025-10-08 | 9.14 | $9.18 | 522440 |
| 2025-10-07 | 9.13 | $9.19 | 577035 |
| 2025-10-06 | 9.11 | $9.16 | 407190 |
| 2025-10-03 | 9.10 | $9.11 | 297132 |
| 2025-10-02 | 9.09 | $9.14 | 269000 |
| 2025-10-01 | 9.07 | $9.12 | 415360 |
| 2025-09-30 | 9.06 | $9.11 | 472992 |
| 2025-09-29 | 9.04 | $9.06 | 607600 |
| 2025-09-26 | 9.04 | $8.98 | 273800 |
| 2025-09-25 | 9.04 | $9.04 | 507414 |
| 2025-09-24 | 9.04 | $9.00 | 283400 |
| 2025-09-23 | 9.05 | $9.02 | 298424 |
| 2025-09-22 | 9.05 | $9.03 | 354000 |
| 2025-09-19 | 9.05 | $9.01 | 366304 |
| 2025-09-18 | 9.05 | $8.99 | 319500 |
| 2025-09-17 | 9.06 | $8.98 | 435734 |
| 2025-09-16 | 9.07 | $8.99 | 292600 |
| 2025-09-15 | 9.08 | $9.03 | 299303 |
| 2025-09-12 | 9.08 | $9.05 | 451514 |
| 2025-09-11 | 9.08 | $9.09 | 351637 |
| 2025-09-10 | 9.07 | $9.10 | 267509 |
| 2025-09-09 | 9.06 | $9.07 | 287100 |
| 2025-09-08 | 9.04 | $9.02 | 345520 |
| 2025-09-05 | 9.04 | $9.03 | 292106 |
| 2025-09-04 | 9.04 | $9.06 | 277935 |
| 2025-09-03 | 9.02 | $9.02 | 432931 |
| 2025-09-02 | 9.02 | $9.02 | 389600 |
| 2025-08-29 | 9.01 | $9.05 | 444326 |
| 2025-08-28 | 8.99 | $9.07 | 419761 |
| 2025-08-27 | 8.97 | $9.02 | 267800 |
| 2025-08-26 | 8.95 | $9.04 | 422738 |
| 2025-08-25 | 8.93 | $8.99 | 391000 |
| 2025-08-22 | 8.91 | $9.00 | 648332 |
| 2025-08-21 | 8.88 | $8.84 | 338000 |
| 2025-08-20 | 8.89 | $8.86 | 229100 |
| 2025-08-19 | 8.89 | $8.88 | 305347 |
| 2025-08-18 | 8.89 | $8.87 | 408935 |
| 2025-08-15 | 8.89 | $8.83 | 360400 |
| 2025-08-14 | 8.90 | $8.98 | 257643 |
| 2025-08-13 | 8.88 | $9.00 | 393900 |
| 2025-08-12 | 8.85 | $8.92 | 314139 |
| 2025-08-11 | 8.83 | $8.86 | 316322 |
| 2025-08-08 | 8.82 | $8.88 | 378006 |
| 2025-08-07 | 8.81 | $8.79 | 303427 |
| 2025-08-06 | 8.81 | $8.81 | 448133 |
| 2025-08-05 | 8.81 | $8.72 | 229232 |
| 2025-08-04 | 8.83 | $8.73 | 350900 |
| 2025-08-01 | 8.85 | $8.70 | 576601 |
| 2025-07-31 | 8.87 | $8.83 | 619926 |
| 2025-07-30 | 8.88 | $8.84 | 519200 |
| 2025-07-29 | 8.88 | $8.84 | 362400 |
| 2025-07-28 | 8.88 | $8.84 | 325101 |
| 2025-07-25 | 8.88 | $8.90 | 327330 |
| 2025-07-24 | 8.87 | $8.83 | 484717 |
| 2025-07-23 | 8.88 | $8.88 | 271800 |
| 2025-07-22 | 8.87 | $8.80 | 231132 |
| 2025-07-21 | 8.88 | $8.77 | 425200 |
| 2025-07-18 | 8.89 | $8.72 | 1.2M |
| 2025-07-17 | 8.92 | $8.86 | 336300 |
| 2025-07-16 | 8.92 | $8.82 | 439937 |
| 2025-07-15 | 8.93 | $8.81 | 329600 |
| 2025-07-14 | 8.94 | $8.91 | 401141 |
| 2025-07-11 | 8.94 | $8.90 | 222642 |
| 2025-07-10 | 8.93 | $8.96 | 320700 |
| 2025-07-09 | 8.91 | $8.93 | 442600 |
| 2025-07-08 | 8.89 | $8.88 | 326918 |
| 2025-07-07 | 8.87 | $8.88 | 376423 |
| 2025-07-03 | 8.86 | $8.99 | 244300 |
| 2025-07-02 | 8.82 | $8.94 | 499701 |
| 2025-07-01 | 8.78 | $8.92 | 550537 |
| 2025-06-30 | 8.74 | $8.89 | 590644 |
| 2025-06-27 | 8.69 | $8.82 | 426600 |
| 2025-06-26 | 8.66 | $8.73 | 272907 |
| 2025-06-25 | 8.64 | $8.71 | 398600 |
| 2025-06-24 | 8.62 | $8.67 | 404000 |
| 2025-06-23 | 8.60 | $8.57 | 451204 |
| 2025-06-20 | 8.60 | $8.53 | 227800 |
| 2025-06-18 | 8.61 | $8.52 | 213041 |
| 2025-06-17 | 8.63 | $8.53 | 229131 |
| 2025-06-16 | 8.64 | $8.59 | 259238 |
| 2025-06-13 | 8.65 | $8.58 | 355400 |
| 2025-06-12 | 8.65 | $8.69 | 253720 |
| 2025-06-11 | 8.63 | $8.65 | 342400 |
| 2025-06-10 | 8.62 | $8.67 | 279000 |
| 2025-06-09 | 8.60 | $8.61 | 306200 |
| 2025-06-06 | 8.59 | $8.60 | 363500 |
| 2025-06-05 | 8.59 | $8.52 | 490026 |
| 2025-06-04 | 8.59 | $8.57 | 344604 |
| 2025-06-03 | 8.59 | $8.61 | 374214 |
| 2025-06-02 | 8.57 | $8.60 | 554318 |
| 2025-05-30 | 8.56 | $8.56 | 468500 |
| 2025-05-29 | 8.55 | $8.59 | 425340 |
| 2025-05-28 | 8.53 | $8.47 | 316992 |
| 2025-05-27 | 8.54 | $8.54 | 282030 |
| 2025-05-23 | 8.53 | $8.41 | 300000 |
| 2025-05-22 | 8.55 | $8.46 | 363200 |
| 2025-05-21 | 8.55 | $8.49 | 425100 |
| 2025-05-20 | 8.56 | $8.63 | 352438 |
| 2025-05-19 | 8.53 | $8.58 | 298855 |
| 2025-05-16 | 8.51 | $8.57 | 330500 |
| 2025-05-15 | 8.48 | $8.51 | 308000 |
| 2025-05-14 | 8.47 | $8.61 | 330121 |
| 2025-05-13 | 8.43 | $8.68 | 447000 |
| 2025-05-12 | 8.37 | $8.60 | 426741 |
| 2025-05-09 | 8.32 | $8.51 | 315678 |
| 2025-05-08 | 8.27 | $8.43 | 483811 |
| 2025-05-07 | 8.24 | $8.37 | 372904 |
| 2025-05-06 | 8.21 | $8.36 | 503500 |
| 2025-05-05 | 8.19 | $8.37 | 413600 |
| 2025-05-02 | 8.15 | $8.39 | 352900 |
| 2025-05-01 | 8.11 | $8.31 | 648130 |
| 2025-04-30 | 8.08 | $8.25 | 1.5M |
| 2025-04-29 | 8.05 | $8.29 | 342348 |
| 2025-04-28 | 8.02 | $8.23 | 360636 |
| 2025-04-25 | 7.99 | $8.25 | 351509 |
| 2025-04-24 | 7.95 | $8.20 | 268840 |
| 2025-04-23 | 7.92 | $8.09 | 453617 |
| 2025-04-22 | 7.91 | $8.02 | 627444 |
| 2025-04-21 | 7.91 | $7.81 | 503834 |
| 2025-04-17 | 7.95 | $7.97 | 452100 |
| 2025-04-16 | 7.98 | $7.95 | 433200 |
| 2025-04-15 | 8.01 | $8.05 | 356500 |
| 2025-04-14 | 8.03 | $8.11 | 375073 |
| 2025-04-11 | 8.04 | $8.02 | 342384 |
| 2025-04-10 | 8.07 | $7.99 | 391900 |
| 2025-04-09 | 8.11 | $8.18 | 824400 |
| 2025-04-08 | 8.12 | $7.64 | 881600 |
| 2025-04-07 | 8.25 | $7.60 | 1.2M |
| 2025-04-04 | 8.41 | $7.73 | 1.2M |
| 2025-04-03 | 8.57 | $8.37 | 490200 |
| 2025-04-02 | 8.62 | $8.62 | 310649 |
| 2025-04-01 | 8.63 | $8.63 | 387023 |
| 2025-03-31 | 8.63 | $8.60 | 822800 |
| 2025-03-28 | 8.64 | $8.64 | 439000 |
| 2025-03-27 | 8.65 | $8.67 | 366000 |
| 2025-03-26 | 8.65 | $8.65 | 352815 |
| 2025-03-25 | 8.65 | $8.72 | 392000 |
| 2025-03-24 | 8.64 | $8.68 | 398700 |
| 2025-03-21 | 8.64 | $8.59 | 445000 |
| 2025-03-20 | 8.65 | $8.65 | 245406 |
| 2025-03-19 | 8.66 | $8.68 | 436100 |
| 2025-03-18 | 8.66 | $8.67 | 304822 |
| 2025-03-17 | 8.66 | $8.64 | 641127 |
| 2025-03-14 | 8.67 | $8.60 | 225300 |
| 2025-03-13 | 8.70 | $8.53 | 462111 |
| 2025-03-12 | 8.74 | $8.55 | 470400 |
| 2025-03-11 | 8.78 | $8.59 | 549431 |
| 2025-03-10 | 8.82 | $8.71 | 512642 |
| 2025-03-07 | 8.84 | $8.76 | 301400 |
| 2025-03-06 | 8.85 | $8.72 | 411034 |
| 2025-03-05 | 8.88 | $8.86 | 413524 |
| 2025-03-04 | 8.88 | $8.74 | 574841 |
| 2025-03-03 | 8.90 | $8.88 | 354000 |
| 2025-02-28 | 8.90 | $8.94 | 674043 |
| 2025-02-27 | 8.88 | $8.82 | 416026 |
| 2025-02-26 | 8.89 | $8.79 | 302800 |
| 2025-02-25 | 8.91 | $8.85 | 468031 |
| 2025-02-24 | 8.91 | $8.82 | 291118 |
| 2025-02-21 | 8.92 | $8.83 | 365500 |
| 2025-02-20 | 8.93 | $8.88 | 384200 |
| 2025-02-19 | 8.93 | $8.88 | 325267 |
| 2025-02-18 | 8.92 | $8.91 | 447958 |
| 2025-02-14 | 8.92 | $8.93 | 307100 |
| 2025-02-13 | 8.90 | $8.97 | 351189 |
| 2025-02-12 | 8.87 | $8.89 | 444200 |
| 2025-02-11 | 8.86 | $8.86 | 250829 |
| 2025-02-10 | 8.85 | $8.80 | 359900 |
| 2025-02-07 | 8.85 | $8.80 | 506600 |
| 2025-02-06 | 8.85 | $8.90 | 421000 |
| 2025-02-05 | 8.82 | $8.97 | 572993 |
| 2025-02-04 | 8.78 | $8.81 | 313915 |
| 2025-02-03 | 8.77 | $8.77 | 442702 |
| 2025-01-31 | 8.75 | $8.79 | 590600 |
| 2025-01-30 | 8.74 | $8.85 | 432542 |
| 2025-01-29 | 8.71 | $8.71 | 584220 |
| 2025-01-28 | 8.70 | $8.79 | 419000 |
| 2025-01-27 | 8.67 | $8.81 | 520100 |
| 2025-01-24 | 8.63 | $8.78 | 321900 |
| 2025-01-23 | 8.60 | $8.79 | 429900 |
| 2025-01-22 | 8.55 | $8.73 | 303632 |
| 2025-01-21 | 8.52 | $8.72 | 455800 |
| 2025-01-17 | 8.47 | $8.66 | 1.1M |
| 2025-01-16 | 8.44 | $8.60 | 546709 |
| 2025-01-15 | 8.41 | $8.65 | 597100 |
| 2025-01-14 | 8.36 | $8.55 | 421020 |
| 2025-01-13 | 8.33 | $8.44 | 510300 |
| 2025-01-10 | 8.32 | $8.37 | 724612 |
| 2025-01-08 | 8.32 | $8.44 | 690917 |
| 2025-01-07 | 8.31 | $8.44 | 376000 |
| 2025-01-06 | 8.30 | $8.44 | 737429 |
| 2025-01-03 | 8.29 | $8.35 | 429307 |
| 2025-01-02 | 8.29 | $8.29 | 415002 |
| 2024-12-31 | 8.31 | $8.28 | 1.1M |
| 2024-12-30 | 8.34 | $8.31 | 614600 |
| 2024-12-27 | 8.36 | $8.38 | 550810 |
| 2024-12-26 | 8.37 | $8.47 | 471011 |
| 2024-12-24 | 8.37 | $8.40 | 359028 |
| 2024-12-23 | 8.38 | $8.31 | 726634 |
| 2024-12-20 | 8.42 | $8.23 | 777659 |
| 2024-12-19 | 8.48 | $8.10 | 813100 |
| 2024-12-18 | 8.57 | $8.20 | 783070 |
| 2024-12-17 | 8.66 | $8.42 | 557800 |
| 2024-12-16 | 8.72 | $8.51 | 406000 |
| 2024-12-13 | 8.77 | $8.60 | 359530 |
| 2024-12-12 | 8.81 | $8.63 | 350800 |
| 2024-12-11 | 8.85 | $8.72 | 539525 |
| 2024-12-10 | 8.87 | $8.73 | 332500 |
| 2024-12-09 | 8.90 | $8.77 | 508238 |
| 2024-12-06 | 8.92 | $8.84 | 428500 |
| 2024-12-05 | 8.93 | $8.87 | 471824 |
| 2024-12-04 | 8.94 | $8.88 | 401500 |
| 2024-12-03 | 8.95 | $8.92 | 465500 |
| 2024-12-02 | 8.95 | $8.93 | 514100 |
| 2024-11-29 | 8.94 | $8.99 | 357100 |
| 2024-11-27 | 8.92 | $8.97 | 353000 |
| 2024-11-26 | 8.91 | $8.91 | 355900 |
| 2024-11-25 | 8.90 | $8.93 | 703891 |
| 2024-11-22 | 8.88 | $8.83 | 394000 |
| 2024-11-21 | 8.89 | $8.85 | 513500 |
| 2024-11-20 | 8.89 | $8.69 | 540114 |
| 2024-11-19 | 8.92 | $8.82 | 613831 |
| 2024-11-18 | 8.94 | $9.04 | 509700 |
| 2024-11-15 | 8.90 | $9.01 | 548202 |
| 2024-11-14 | 8.87 | $8.93 | 656113 |
| 2024-11-13 | 8.85 | $8.87 | 629900 |
| 2024-11-12 | 8.84 | $8.81 | 410035 |
| 2024-11-11 | 8.83 | $8.91 | 434547 |
| 2024-11-08 | 8.81 | $8.85 | 310207 |
| 2024-11-07 | 8.79 | $8.79 | 547800 |
| 2024-11-06 | 8.79 | $8.85 | 709200 |
| 2024-11-05 | 8.77 | $8.75 | 308731 |
| 2024-11-04 | 8.76 | $8.71 | 258409 |
| 2024-11-01 | 8.77 | $8.69 | 315816 |
| 2024-10-31 | 8.78 | $8.72 | 395600 |
| 2024-10-30 | 8.78 | $8.81 | 364208 |
| 2024-10-29 | 8.77 | $8.78 | 188200 |
| 2024-10-28 | 8.76 | $8.82 | 353311 |
| 2024-10-25 | 8.74 | $8.76 | 408327 |
| 2024-10-24 | 8.72 | $8.70 | 288125 |
| 2024-10-23 | 8.72 | $8.66 | 243720 |
| 2024-10-22 | 8.73 | $8.73 | 402301 |
| 2024-10-21 | 8.72 | $8.72 | 383446 |
| 2024-10-18 | 8.71 | $8.70 | 347400 |
| 2024-10-17 | 8.71 | $8.66 | 307500 |
| 2024-10-16 | 8.71 | $8.66 | 691419 |
| 2024-10-15 | 8.71 | $8.66 | 449700 |
| 2024-10-14 | 8.71 | $8.76 | 447100 |
| 2024-10-11 | 8.69 | $8.81 | 554500 |
| 2024-10-10 | 8.66 | $8.68 | 303613 |
| 2024-10-09 | 8.65 | $8.73 | 775902 |
| 2024-10-08 | 8.62 | $8.66 | 676100 |
| 2024-10-07 | 8.61 | $8.52 | 649143 |
| 2024-10-04 | 8.62 | $8.61 | 273036 |
| 2024-10-03 | 8.61 | $8.56 | 377900 |
| 2024-10-02 | 8.62 | $8.64 | 444800 |
| 2024-10-01 | 8.61 | $8.66 | 359945 |
| 2024-09-30 | 8.59 | $8.65 | 638400 |
| 2024-09-27 | 8.57 | $8.65 | 610000 |
| 2024-09-26 | 8.54 | $8.54 | 313922 |
| 2024-09-25 | 8.54 | $8.55 | 536400 |
| 2024-09-24 | 8.53 | $8.60 | 369200 |
| 2024-09-23 | 8.51 | $8.56 | 518225 |
| 2024-09-20 | 8.49 | $8.52 | 334200 |
| 2024-09-19 | 8.48 | $8.53 | 524444 |
| 2024-09-18 | 8.47 | $8.45 | 452000 |
| 2024-09-17 | 8.47 | $8.42 | 383636 |
| 2024-09-16 | 8.47 | $8.44 | 391641 |
| 2024-09-13 | 8.47 | $8.43 | 289300 |
| 2024-09-12 | 8.48 | $8.39 | 416707 |
| 2024-09-11 | 8.49 | $8.39 | 480818 |
| 2024-09-10 | 8.51 | $8.42 | 454826 |
| 2024-09-09 | 8.52 | $8.43 | 434000 |
| 2024-09-06 | 8.53 | $8.40 | 787306 |
| 2024-09-05 | 8.55 | $8.50 | 533000 |
| 2024-09-04 | 8.56 | $8.50 | 767400 |
| 2024-09-03 | 8.56 | $8.52 | 648560 |
| 2024-08-30 | 8.55 | $8.63 | 562800 |
| 2024-08-29 | 8.52 | $8.61 | 692200 |
| 2024-08-28 | 8.49 | $8.55 | 478200 |
| 2024-08-27 | 8.47 | $8.57 | 551049 |
| 2024-08-26 | 8.44 | $8.62 | 788222 |
| 2024-08-23 | 8.40 | $8.57 | 1.0M |
| 2024-08-22 | 8.35 | $8.39 | 428400 |
| 2024-08-21 | 8.34 | $8.37 | 494900 |
| 2024-08-20 | 8.33 | $8.35 | 366468 |
| 2024-08-19 | 8.33 | $8.39 | 418600 |
| 2024-08-16 | 8.31 | $8.31 | 475024 |
| 2024-08-15 | 8.30 | $8.40 | 347831 |
| 2024-08-14 | 8.28 | $8.35 | 443003 |
| 2024-08-13 | 8.27 | $8.29 | 260437 |
| 2024-08-12 | 8.26 | $8.26 | 246830 |
| 2024-08-09 | 8.26 | $8.28 | 340300 |
| 2024-08-08 | 8.25 | $8.27 | 486000 |
| 2024-08-07 | 8.25 | $8.14 | 590400 |
| 2024-08-06 | 8.27 | $8.12 | 540151 |
| 2024-08-05 | 8.30 | $8.04 | 958100 |
| 2024-08-02 | 8.36 | $8.26 | 575300 |
| 2024-08-01 | 8.37 | $8.40 | 493000 |
| 2024-07-31 | 8.36 | $8.52 | 594911 |
| 2024-07-30 | 8.32 | $8.44 | 726234 |
| 2024-07-29 | 8.28 | $8.35 | 485900 |
| 2024-07-26 | 8.27 | $8.32 | 293100 |
| 2024-07-25 | 8.25 | $8.25 | 528800 |
| 2024-07-24 | 8.25 | $8.17 | 700390 |
| 2024-07-23 | 8.26 | $8.29 | 680600 |
| 2024-07-22 | 8.26 | $8.25 | 465600 |
| 2024-07-19 | 8.25 | $8.16 | 647000 |
| 2024-07-18 | 8.27 | $8.23 | 1.1M |
| 2024-07-17 | 8.27 | $8.28 | 673239 |
| 2024-07-16 | 8.27 | $8.31 | 645633 |
| 2024-07-15 | 8.26 | $8.27 | 579709 |
| 2024-07-12 | 8.25 | $8.35 | 659300 |
| 2024-07-11 | 8.22 | $8.27 | 479000 |
| 2024-07-10 | 8.21 | $8.29 | 333200 |
| 2024-07-09 | 8.19 | $8.23 | 369042 |
| 2024-07-08 | 8.18 | $8.23 | 303216 |
| 2024-07-05 | 8.17 | $8.22 | 269342 |
| 2024-07-03 | 8.16 | $8.25 | 349545 |
| 2024-07-02 | 8.14 | $8.21 | 320200 |
| 2024-07-01 | 8.13 | $8.16 | 318041 |
| 2024-06-28 | 8.12 | $8.17 | 431400 |
| 2024-06-27 | 8.12 | $8.13 | 368843 |
| 2024-06-26 | 8.12 | $8.12 | 495333 |
| 2024-06-25 | 8.12 | $8.12 | 424649 |
| 2024-06-24 | 8.12 | $8.14 | 524900 |
| 2024-06-21 | 8.12 | $8.11 | 312800 |
| 2024-06-20 | 8.13 | $8.06 | 372505 |
| 2024-06-18 | 8.14 | $8.09 | 353900 |
| 2024-06-17 | 8.16 | $8.02 | 887100 |
| 2024-06-14 | 8.19 | $8.05 | 349300 |
| 2024-06-13 | 8.22 | $8.16 | 345046 |
| 2024-06-12 | 8.23 | $8.18 | 575842 |
| 2024-06-11 | 8.24 | $8.14 | 728500 |
| 2024-06-10 | 8.25 | $8.20 | 427300 |
| 2024-06-07 | 8.26 | $8.25 | 464900 |
| 2024-06-06 | 8.26 | $8.28 | 263500 |
| 2024-06-05 | 8.25 | $8.27 | 252720 |
| 2024-06-04 | 8.24 | $8.23 | 287600 |
| 2024-06-03 | 8.24 | $8.27 | 446900 |
| 2024-05-31 | 8.23 | $8.25 | 558418 |
| 2024-05-30 | 8.23 | $8.14 | 540700 |
| 2024-05-29 | 8.24 | $8.08 | 492641 |
| 2024-05-28 | 8.27 | $8.18 | 476850 |
| 2024-05-24 | 8.28 | $8.25 | 238700 |
| 2024-05-23 | 8.28 | $8.18 | 309922 |
| 2024-05-22 | 8.29 | $8.28 | 262500 |
| 2024-05-21 | 8.29 | $8.32 | 317815 |
| 2024-05-20 | 8.27 | $8.29 | 270800 |
| 2024-05-17 | 8.26 | $8.29 | 200300 |
| 2024-05-16 | 8.25 | $8.29 | 300830 |
| 2024-05-15 | 8.23 | $8.30 | 437800 |
| 2024-05-14 | 8.21 | $8.28 | 369637 |
| 2024-05-13 | 8.18 | $8.28 | 287334 |
| 2024-05-10 | 8.16 | $8.25 | 304019 |
| 2024-05-09 | 8.13 | $8.26 | 407200 |
| 2024-05-08 | 8.10 | $8.23 | 651300 |
| 2024-05-07 | 8.07 | $8.18 | 420434 |
| 2024-05-06 | 8.05 | $8.17 | 300737 |
| 2024-05-03 | 8.02 | $8.14 | 323342 |
| 2024-05-02 | 8.00 | $8.05 | 259741 |
| 2024-05-01 | 7.99 | $8.05 | 464002 |
| 2024-04-30 | 7.98 | $8.02 | 660800 |
| 2024-04-29 | 7.98 | $8.02 | 464700 |
| 2024-04-26 | 7.98 | $8.02 | 452541 |
| 2024-04-25 | 7.97 | $7.98 | 344248 |
| 2024-04-24 | 7.97 | $8.04 | 234543 |
| 2024-04-23 | 7.96 | $8.06 | 216937 |
| 2024-04-22 | 7.95 | $8.00 | 293000 |
| 2024-04-19 | 7.95 | $7.88 | 325006 |
| 2024-04-18 | 7.97 | $7.89 | 269630 |
| 2024-04-17 | 7.99 | $7.86 | 281013 |
| 2024-04-16 | 8.03 | $7.82 | 388921 |
| 2024-04-15 | 8.07 | $7.81 | 621590 |
| 2024-04-12 | 8.13 | $7.88 | 705500 |
| 2024-04-11 | 8.18 | $8.12 | 258700 |
| 2024-04-10 | 8.19 | $8.11 | 494200 |
| 2024-04-09 | 8.21 | $8.16 | 333800 |
| 2024-04-08 | 8.21 | $8.18 | 489626 |
| 2024-04-05 | 8.21 | $8.14 | 505100 |
| 2024-04-04 | 8.22 | $8.11 | 588200 |
| 2024-04-03 | 8.24 | $8.19 | 389000 |
| 2024-04-02 | 8.24 | $8.17 | 428700 |
| 2024-04-01 | 8.24 | $8.20 | 460200 |
| 2024-03-28 | 8.24 | $8.25 | 1.3M |
| 2024-03-27 | 8.23 | $8.26 | 911093 |
| 2024-03-26 | 8.22 | $8.22 | 684841 |
| 2024-03-25 | 8.21 | $8.24 | 372500 |
| 2024-03-22 | 8.19 | $8.24 | 306848 |
| 2024-03-21 | 8.17 | $8.27 | 486917 |
| 2024-03-20 | 8.14 | $8.19 | 559100 |
| 2024-03-19 | 8.13 | $8.12 | 506400 |
| 2024-03-18 | 8.12 | $8.02 | 485492 |
| 2024-03-15 | 8.13 | $7.97 | 426133 |
| 2024-03-14 | 8.16 | $8.06 | 407600 |
| 2024-03-13 | 8.17 | $8.18 | 433138 |
| 2024-03-12 | 8.16 | $8.20 | 481235 |
| 2024-03-11 | 8.14 | $8.16 | 392100 |
| 2024-03-08 | 8.13 | $8.18 | 440724 |
| 2024-03-07 | 8.11 | $8.20 | 391725 |
| 2024-03-06 | 8.08 | $8.17 | 472422 |
| 2024-03-05 | 8.05 | $8.11 | 995100 |
| 2024-03-04 | 8.03 | $8.10 | 429107 |
| 2024-03-01 | 8.01 | $8.07 | 838803 |
| 2024-02-29 | 7.99 | $8.02 | 450028 |
| 2024-02-28 | 7.98 | $7.99 | 413900 |
| 2024-02-27 | 7.97 | $7.98 | 285624 |
| 2024-02-26 | 7.96 | $7.94 | 477800 |
| 2024-02-23 | 7.96 | $7.99 | 385700 |
| 2024-02-22 | 7.95 | $7.97 | 548100 |
| 2024-02-21 | 7.94 | $7.89 | 537700 |
| 2024-02-20 | 7.94 | $7.89 | 593135 |
| 2024-02-16 | 7.95 | $7.92 | 494402 |
| 2024-02-15 | 7.95 | $7.96 | 305900 |
| 2024-02-14 | 7.94 | $7.93 | 584307 |
| 2024-02-13 | 7.94 | $7.92 | 589500 |
| 2024-02-12 | 7.94 | $7.99 | 453771 |
| 2024-02-09 | 7.92 | $7.95 | 415512 |
| 2024-02-08 | 7.91 | $7.93 | 443800 |
| 2024-02-07 | 7.90 | $7.95 | 620500 |
| 2024-02-06 | 7.89 | $7.90 | 436900 |
| 2024-02-05 | 7.88 | $7.86 | 563801 |
| 2024-02-02 | 7.88 | $7.92 | 672943 |
| 2024-02-01 | 7.86 | $7.96 | 934002 |
| 2024-01-31 | 7.84 | $7.85 | 740143 |
| 2024-01-30 | 7.84 | $7.88 | 875814 |
| 2024-01-29 | 7.82 | $7.85 | 614512 |
| 2024-01-26 | 7.82 | $7.80 | 568107 |
| 2024-01-25 | 7.82 | $7.81 | 621422 |
| 2024-01-24 | 7.82 | $7.80 | 358618 |
| 2024-01-23 | 7.82 | $7.79 | 400800 |
| 2024-01-22 | 7.82 | $7.75 | 485931 |
| 2024-01-19 | 7.83 | $7.73 | 481243 |
| 2024-01-18 | 7.85 | $7.77 | 537800 |
| 2024-01-17 | 7.87 | $7.77 | 477300 |
| 2024-01-16 | 7.88 | $7.76 | 856400 |
| 2024-01-12 | 7.90 | $7.88 | 400615 |
| 2024-01-11 | 7.89 | $7.90 | 940900 |
| 2024-01-10 | 7.89 | $7.92 | 671944 |
| 2024-01-09 | 7.87 | $7.88 | 662900 |
| 2024-01-08 | 7.86 | $7.92 | 758200 |
| 2024-01-05 | 7.84 | $7.86 | 511261 |
| 2024-01-04 | 7.83 | $7.80 | 646400 |
| 2024-01-03 | 7.83 | $7.77 | 464947 |
| 2024-01-02 | 7.83 | $7.74 | 505300 |
| 2023-12-29 | 7.84 | $7.69 | 1.3M |
| 2023-12-28 | 7.87 | $7.82 | 735305 |
| 2023-12-27 | 7.87 | $7.82 | 735145 |
| 2023-12-26 | 7.87 | $7.86 | 678400 |
| 2023-12-22 | 7.86 | $7.83 | 808008 |
| 2023-12-21 | 7.85 | $7.80 | 798300 |
| 2023-12-20 | 7.85 | $7.78 | 1.1M |
| 2023-12-19 | 7.85 | $7.89 | 785200 |
| 2023-12-18 | 7.83 | $7.86 | 871600 |
| 2023-12-15 | 7.81 | $7.79 | 549000 |
| 2023-12-14 | 7.80 | $7.88 | 625200 |
| 2023-12-13 | 7.77 | $7.86 | 712741 |
| 2023-12-12 | 7.74 | $7.76 | 621200 |
| 2023-12-11 | 7.72 | $7.67 | 668800 |
| 2023-12-08 | 7.72 | $7.63 | 489130 |
| 2023-12-07 | 7.73 | $7.64 | 633700 |
| 2023-12-06 | 7.74 | $7.63 | 693400 |
| 2023-12-05 | 7.75 | $7.67 | 690500 |
| 2023-12-04 | 7.75 | $7.75 | 889400 |
| 2023-12-01 | 7.74 | $7.91 | 735051 |
| 2023-11-30 | 7.69 | $7.80 | 812620 |
| 2023-11-29 | 7.65 | $7.77 | 624508 |
| 2023-11-28 | 7.62 | $7.75 | 385249 |
| 2023-11-27 | 7.58 | $7.73 | 634500 |
| 2023-11-24 | 7.53 | $7.69 | 251647 |
| 2023-11-22 | 7.49 | $7.63 | 948800 |
| 2023-11-21 | 7.46 | $7.57 | 534443 |
| 2023-11-20 | 7.43 | $7.58 | 636243 |
| 2023-11-17 | 7.40 | $7.54 | 410543 |
| 2023-11-16 | 7.37 | $7.52 | 598403 |
| 2023-11-15 | 7.33 | $7.49 | 544315 |
| 2023-11-14 | 7.30 | $7.47 | 443300 |
| 2023-11-13 | 7.27 | $7.36 | 334625 |
| 2023-11-10 | 7.26 | $7.35 | 550400 |
| 2023-11-09 | 7.24 | $7.22 | 564500 |
| 2023-11-08 | 7.26 | $7.32 | 570100 |
| 2023-11-07 | 7.25 | $7.38 | 447201 |
| 2023-11-06 | 7.23 | $7.42 | 541316 |
| 2023-11-03 | 7.20 | $7.55 | 341600 |
| 2023-11-02 | 7.14 | $7.45 | 360618 |
| 2023-11-01 | 7.09 | $7.29 | 615400 |
| 2023-10-31 | 7.07 | $7.14 | 659700 |
| 2023-10-30 | 7.07 | $7.06 | 453344 |
| 2023-10-27 | 7.09 | $6.94 | 567309 |
| 2023-10-26 | 7.15 | $6.92 | 1.1M |
| 2023-10-25 | 7.22 | $7.07 | 465807 |
| 2023-10-24 | 7.26 | $7.17 | 598200 |
| 2023-10-23 | 7.30 | $7.15 | 568000 |
| 2023-10-20 | 7.35 | $7.21 | 478500 |
| 2023-10-19 | 7.39 | $7.29 | 557300 |
| 2023-10-18 | 7.42 | $7.39 | 435900 |
| 2023-10-17 | 7.44 | $7.45 | 494749 |
| 2023-10-16 | 7.44 | $7.48 | 665300 |
| 2023-10-13 | 7.45 | $7.42 | 414847 |
| 2023-10-12 | 7.46 | $7.52 | 378400 |
| 2023-10-11 | 7.46 | $7.59 | 494900 |
| 2023-10-10 | 7.45 | $7.57 | 378671 |
| 2023-10-09 | 7.43 | $7.51 | 429800 |
| 2023-10-06 | 7.43 | $7.50 | 564243 |
| 2023-10-05 | 7.43 | $7.38 | 743943 |
| 2023-10-04 | 7.45 | $7.44 | 437829 |
| 2023-10-03 | 7.47 | $7.43 | 679100 |
| 2023-10-02 | 7.49 | $7.54 | 714609 |
| 2023-09-29 | 7.50 | $7.61 | 1.7M |
| 2023-09-28 | 7.49 | $7.55 | 528340 |
| 2023-09-27 | 7.49 | $7.48 | 808300 |
| 2023-09-26 | 7.51 | $7.47 | 626526 |
| 2023-09-25 | 7.54 | $7.59 | 507720 |
| 2023-09-22 | 7.54 | $7.56 | 738300 |
| 2023-09-21 | 7.56 | $7.54 | 594700 |
| 2023-09-20 | 7.58 | $7.64 | 659622 |
| 2023-09-19 | 7.58 | $7.63 | 408500 |
| 2023-09-18 | 7.58 | $7.60 | 661700 |
| 2023-09-15 | 7.60 | $7.60 | 564101 |
| 2023-09-14 | 7.62 | $7.68 | 843200 |
| 2023-09-13 | 7.62 | $7.64 | 724243 |
| 2023-09-12 | 7.64 | $7.64 | 875700 |
| 2023-09-11 | 7.66 | $7.60 | 540010 |
| 2023-09-08 | 7.69 | $7.61 | 357929 |
| 2023-09-07 | 7.72 | $7.61 | 809324 |
| 2023-09-06 | 7.76 | $7.67 | 774000 |
| 2023-09-05 | 7.80 | $7.76 | 491000 |
| 2023-09-01 | 7.82 | $7.77 | 1.1M |
| 2023-08-31 | 7.84 | $7.80 | 1.2M |
| 2023-08-30 | 7.87 | $7.92 | 533263 |
| 2023-08-29 | 7.87 | $7.94 | 439217 |
| 2023-08-28 | 7.87 | $7.86 | 605300 |
| 2023-08-25 | 7.89 | $7.86 | 526200 |
| 2023-08-24 | 7.91 | $7.81 | 502633 |
| 2023-08-23 | 7.95 | $7.88 | 712142 |
| 2023-08-22 | 7.97 | $7.88 | 338000 |
| 2023-08-21 | 8.01 | $7.92 | 526840 |
| 2023-08-18 | 8.04 | $7.91 | 388600 |
| 2023-08-17 | 8.07 | $7.92 | 338100 |
| 2023-08-16 | 8.11 | $7.96 | 456300 |
| 2023-08-15 | 8.16 | $7.99 | 679024 |
| 2023-08-14 | 8.20 | $8.11 | 346200 |
| 2023-08-11 | 8.22 | $8.18 | 490100 |
| 2023-08-10 | 8.23 | $8.18 | 406721 |
| 2023-08-09 | 8.24 | $8.16 | 383336 |
| 2023-08-08 | 8.26 | $8.21 | 462238 |
| 2023-08-07 | 8.28 | $8.22 | 564900 |
| 2023-08-04 | 8.29 | $8.21 | 424000 |
| 2023-08-03 | 8.31 | $8.21 | 518400 |
| 2023-08-02 | 8.33 | $8.21 | 589300 |
| 2023-08-01 | 8.35 | $8.29 | 802300 |
| 2023-07-31 | 8.36 | $8.37 | 675500 |
| 2023-07-28 | 8.35 | $8.33 | 496436 |
| 2023-07-27 | 8.35 | $8.33 | 405500 |
| 2023-07-26 | 8.36 | $8.36 | 282134 |
| 2023-07-25 | 8.35 | $8.34 | 440692 |
| 2023-07-24 | 8.35 | $8.37 | 372043 |
| 2023-07-21 | 8.34 | $8.33 | 292800 |
| 2023-07-20 | 8.34 | $8.34 | 428844 |
| 2023-07-19 | 8.34 | $8.39 | 438100 |
| 2023-07-18 | 8.32 | $8.36 | 441549 |
| 2023-07-17 | 8.31 | $8.28 | 472600 |
| 2023-07-14 | 8.31 | $8.29 | 446500 |
| 2023-07-13 | 8.31 | $8.35 | 442100 |
| 2023-07-12 | 8.30 | $8.37 | 457124 |
| 2023-07-11 | 8.28 | $8.34 | 410602 |
| 2023-07-10 | 8.27 | $8.30 | 537300 |
| 2023-07-07 | 8.26 | $8.25 | 490900 |
| 2023-07-06 | 8.26 | $8.24 | 413500 |
| 2023-07-05 | 8.26 | $8.33 | 360904 |
| 2023-07-03 | 8.25 | $8.35 | 263300 |
| 2023-06-30 | 8.22 | $8.34 | 1.1M |
| 2023-06-29 | 8.20 | $8.26 | 419400 |
| 2023-06-28 | 8.19 | $8.21 | 456921 |
| 2023-06-27 | 8.19 | $8.21 | 498625 |
| 2023-06-26 | 8.18 | $8.14 | 417700 |
| 2023-06-23 | 8.19 | $8.13 | 520808 |
| 2023-06-22 | 8.21 | $8.21 | 372031 |
| 2023-06-21 | 8.21 | $8.22 | 307241 |
| 2023-06-20 | 8.21 | $8.24 | 506500 |
| 2023-06-16 | 8.21 | $8.28 | 311300 |
| 2023-06-15 | 8.19 | $8.30 | 424269 |
| 2023-06-14 | 8.17 | $8.19 | 422800 |
| 2023-06-13 | 8.18 | $8.29 | 286026 |
| 2023-06-12 | 8.16 | $8.24 | 372500 |
| 2023-06-09 | 8.14 | $8.26 | 252824 |
| 2023-06-08 | 8.13 | $8.22 | 334716 |
| 2023-06-07 | 8.11 | $8.21 | 301600 |
| 2023-06-06 | 8.10 | $8.22 | 396200 |
| 2023-06-05 | 8.09 | $8.15 | 365340 |
| 2023-06-02 | 8.08 | $8.17 | 444600 |
| 2023-06-01 | 8.08 | $8.10 | 434448 |
| 2023-05-31 | 8.09 | $8.08 | 548532 |
| 2023-05-30 | 8.10 | $8.11 | 662800 |
| 2023-05-26 | 8.11 | $8.10 | 683700 |
| 2023-05-25 | 8.13 | $8.03 | 657228 |
| 2023-05-24 | 8.16 | $8.03 | 1.0M |
| 2023-05-23 | 8.20 | $8.16 | 330827 |
| 2023-05-22 | 8.22 | $8.22 | 490122 |
| 2023-05-19 | 8.23 | $8.25 | 237200 |
| 2023-05-18 | 8.23 | $8.24 | 392248 |
| 2023-05-17 | 8.24 | $8.22 | 394146 |
| 2023-05-16 | 8.26 | $8.17 | 291735 |
| 2023-05-15 | 8.29 | $8.26 | 326500 |
| 2023-05-12 | 8.30 | $8.25 | 289400 |
| 2023-05-11 | 8.32 | $8.31 | 241400 |
| 2023-05-10 | 8.33 | $8.33 | 358400 |
| 2023-05-09 | 8.34 | $8.33 | 240133 |
| 2023-05-08 | 8.35 | $8.37 | 237340 |
| 2023-05-05 | 8.35 | $8.39 | 218729 |
| 2023-05-04 | 8.35 | $8.23 | 484800 |
| 2023-05-03 | 8.39 | $8.31 | 250200 |
| 2023-05-02 | 8.41 | $8.37 | 322849 |
| 2023-05-01 | 8.43 | $8.50 | 410344 |
| 2023-04-28 | 8.42 | $8.53 | 320619 |
| 2023-04-27 | 8.40 | $8.41 | 437600 |
| 2023-04-26 | 8.41 | $8.34 | 322923 |
| 2023-04-25 | 8.43 | $8.33 | 319100 |
| 2023-04-24 | 8.45 | $8.45 | 311018 |
| 2023-04-21 | 8.46 | $8.44 | 271418 |
| 2023-04-20 | 8.47 | $8.48 | 274705 |
| 2023-04-19 | 8.48 | $8.51 | 277236 |
| 2023-04-18 | 8.48 | $8.53 | 409710 |
| 2023-04-17 | 8.47 | $8.51 | 427188 |
| 2023-04-14 | 8.47 | $8.54 | 308700 |
| 2023-04-13 | 8.46 | $8.60 | 184200 |
| 2023-04-12 | 8.44 | $8.57 | 289900 |
| 2023-04-11 | 8.42 | $8.58 | 291847 |
| 2023-04-10 | 8.40 | $8.54 | 329700 |
| 2023-04-06 | 8.39 | $8.49 | 346700 |
| 2023-04-05 | 8.38 | $8.47 | 435000 |
| 2023-04-04 | 8.38 | $8.52 | 352335 |
| 2023-04-03 | 8.36 | $8.56 | 536000 |
| 2023-03-31 | 8.34 | $8.59 | 742900 |
| 2023-03-30 | 8.31 | $8.55 | 459315 |
| 2023-03-29 | 8.28 | $8.41 | 325846 |
| 2023-03-28 | 8.28 | $8.30 | 384934 |
| 2023-03-27 | 8.30 | $8.35 | 274714 |
| 2023-03-24 | 8.32 | $8.28 | 353500 |
| 2023-03-23 | 8.35 | $8.28 | 324700 |
| 2023-03-22 | 8.39 | $8.28 | 385600 |
| 2023-03-21 | 8.45 | $8.41 | 308500 |
| 2023-03-20 | 8.48 | $8.31 | 209344 |
| 2023-03-17 | 8.54 | $8.26 | 307700 |
| 2023-03-16 | 8.62 | $8.39 | 534061 |
| 2023-03-15 | 8.69 | $8.41 | 1.0M |
| 2023-03-14 | 8.77 | $8.57 | 413200 |
| 2023-03-13 | 8.82 | $8.54 | 463400 |
| 2023-03-10 | 8.90 | $8.66 | 566600 |
| 2023-03-09 | 8.95 | $8.70 | 532600 |
| 2023-03-08 | 9.01 | $8.91 | 361100 |
| 2023-03-07 | 9.04 | $8.95 | 451559 |
| 2023-03-06 | 9.06 | $9.08 | 272800 |
| 2023-03-03 | 9.06 | $9.12 | 311300 |
| 2023-03-02 | 9.05 | $9.04 | 290032 |
| 2023-03-01 | 9.05 | $8.99 | 363600 |
| 2023-02-28 | 9.07 | $9.05 | 423700 |
| 2023-02-27 | 9.08 | $9.01 | 301000 |
| 2023-02-24 | 9.09 | $8.99 | 298200 |
| 2023-02-23 | 9.11 | $8.99 | 332300 |
| 2023-02-22 | 9.14 | $8.96 | 369933 |
| 2023-02-21 | 9.18 | $8.96 | 352746 |
| 2023-02-17 | 9.22 | $9.16 | 306300 |
| 2023-02-16 | 9.22 | $9.18 | 227223 |
| 2023-02-15 | 9.22 | $9.23 | 248317 |
| 2023-02-14 | 9.22 | $9.19 | 347900 |
| 2023-02-13 | 9.21 | $9.24 | 251159 |
| 2023-02-10 | 9.20 | $9.14 | 220500 |
| 2023-02-09 | 9.21 | $9.09 | 338431 |
| 2023-02-08 | 9.22 | $9.18 | 309243 |
| 2023-02-07 | 9.23 | $9.19 | 449900 |
| 2023-02-06 | 9.22 | $9.12 | 360200 |
| 2023-02-03 | 9.23 | $9.26 | 276807 |
| 2023-02-02 | 9.22 | $9.36 | 281800 |
| 2023-02-01 | 9.18 | $9.35 | 313900 |
| 2023-01-31 | 9.13 | $9.30 | 551000 |
| 2023-01-30 | 9.09 | $9.10 | 497243 |
| 2023-01-27 | 9.08 | $9.09 | 515706 |
| 2023-01-26 | 9.07 | $9.12 | 591800 |
| 2023-01-25 | 9.06 | $9.06 | 465016 |
| 2023-01-24 | 9.05 | $9.07 | 917321 |
| 2023-01-23 | 9.04 | $9.09 | 323800 |
| 2023-01-20 | 9.03 | $9.00 | 342805 |
| 2023-01-19 | 9.03 | $8.91 | 403733 |
| 2023-01-18 | 9.05 | $9.00 | 438100 |
| 2023-01-17 | 9.06 | $9.10 | 420400 |
| 2023-01-13 | 9.05 | $9.13 | 538047 |
| 2023-01-12 | 9.02 | $9.20 | 412948 |
| 2023-01-11 | 8.98 | $9.24 | 236700 |
| 2023-01-10 | 8.92 | $9.16 | 360033 |
| 2023-01-09 | 8.87 | $9.08 | 385800 |
| 2023-01-06 | 8.83 | $9.08 | 295600 |
| 2023-01-05 | 8.78 | $8.94 | 476500 |
| 2023-01-04 | 8.76 | $9.00 | 361600 |
| 2023-01-03 | 8.71 | $8.96 | 844600 |
| 2022-12-30 | 8.67 | $9.01 | 2.3M |
| 2022-12-29 | 8.62 | $8.83 | 778000 |
| 2022-12-28 | 8.59 | $8.48 | 886220 |
| 2022-12-27 | 8.64 | $8.52 | 558800 |
| 2022-12-23 | 8.68 | $8.62 | 343300 |
| 2022-12-22 | 8.71 | $8.50 | 432600 |
| 2022-12-21 | 8.77 | $8.50 | 451445 |
| 2022-12-20 | 8.85 | $8.40 | 443500 |
| 2022-12-19 | 8.95 | $8.42 | 553230 |
| 2022-12-16 | 9.07 | $8.50 | 510507 |
| 2022-12-15 | 9.19 | $8.76 | 650819 |
| 2022-12-14 | 9.28 | $9.18 | 561937 |
| 2022-12-13 | 9.29 | $9.21 | 572900 |
| 2022-12-12 | 9.30 | $9.16 | 547900 |
| 2022-12-09 | 9.31 | $9.09 | 316338 |
| 2022-12-08 | 9.35 | $9.21 | 309100 |
| 2022-12-07 | 9.36 | $9.18 | 378800 |
| 2022-12-06 | 9.38 | $9.21 | 349965 |
| 2022-12-05 | 9.40 | $9.28 | 367837 |
| 2022-12-02 | 9.40 | $9.44 | 248133 |
| 2022-12-01 | 9.37 | $9.50 | 510420 |
| 2022-11-30 | 9.32 | $9.44 | 599100 |
| 2022-11-29 | 9.27 | $9.28 | 378400 |
| 2022-11-28 | 9.25 | $9.25 | 279106 |
| 2022-11-25 | 9.24 | $9.27 | 123708 |
| 2022-11-23 | 9.21 | $9.28 | 352153 |
| 2022-11-22 | 9.18 | $9.21 | 290420 |
| 2022-11-21 | 9.15 | $9.09 | 273011 |
| 2022-11-18 | 9.15 | $9.14 | 408200 |
| 2022-11-17 | 9.13 | $8.96 | 630006 |
| 2022-11-16 | 9.15 | $9.03 | 486300 |
| 2022-11-15 | 9.15 | $9.16 | 580900 |
| 2022-11-14 | 9.13 | $9.20 | 301600 |
| 2022-11-11 | 9.10 | $9.32 | 352221 |
| 2022-11-10 | 9.03 | $9.34 | 501357 |
| 2022-11-09 | 8.94 | $8.99 | 423625 |
| 2022-11-08 | 8.92 | $9.17 | 405700 |
| 2022-11-07 | 8.85 | $9.12 | 592000 |
| 2022-11-04 | 8.79 | $8.93 | 437738 |
| 2022-11-03 | 8.75 | $8.80 | 477338 |
| 2022-11-02 | 8.73 | $8.89 | 425508 |
| 2022-11-01 | 8.69 | $9.05 | 652607 |
| 2022-10-31 | 8.61 | $8.92 | 519010 |
| 2022-10-28 | 8.54 | $8.82 | 357512 |
| 2022-10-27 | 8.49 | $8.73 | 379822 |
| 2022-10-26 | 8.44 | $8.76 | 347400 |
| 2022-10-25 | 8.39 | $8.79 | 218839 |
| 2022-10-24 | 8.31 | $8.63 | 357635 |
| 2022-10-21 | 8.26 | $8.51 | 285020 |
| 2022-10-20 | 8.23 | $8.36 | 291000 |
| 2022-10-19 | 8.23 | $8.43 | 352400 |
| 2022-10-18 | 8.21 | $8.46 | 310300 |
| 2022-10-17 | 8.18 | $8.34 | 423213 |
| 2022-10-14 | 8.18 | $8.30 | 368334 |
| 2022-10-13 | 8.18 | $8.51 | 917508 |
| 2022-10-12 | 8.14 | $8.25 | 514135 |
| 2022-10-11 | 8.16 | $8.17 | 447800 |
| 2022-10-10 | 8.19 | $8.14 | 278800 |
| 2022-10-07 | 8.24 | $8.20 | 498721 |
| 2022-10-06 | 8.29 | $8.38 | 337829 |
| 2022-10-05 | 8.31 | $8.54 | 477500 |
| 2022-10-04 | 8.29 | $8.60 | 362200 |
| 2022-10-03 | 8.27 | $8.29 | 628323 |
| 2022-09-30 | 8.31 | $8.11 | 1.0M |
| 2022-09-29 | 8.40 | $8.15 | 605040 |
| 2022-09-28 | 8.49 | $8.34 | 472814 |
| 2022-09-27 | 8.56 | $8.18 | 856700 |
| 2022-09-26 | 8.68 | $8.08 | 909615 |
| 2022-09-23 | 8.83 | $8.39 | 698909 |
| 2022-09-22 | 8.95 | $8.60 | 358400 |
| 2022-09-21 | 9.05 | $8.74 | 511637 |
| 2022-09-20 | 9.13 | $8.88 | 366801 |
| 2022-09-19 | 9.20 | $9.06 | 329012 |
| 2022-09-16 | 9.24 | $9.04 | 322500 |
| 2022-09-15 | 9.29 | $9.18 | 335604 |
| 2022-09-14 | 9.32 | $9.13 | 490700 |
| 2022-09-13 | 9.37 | $9.09 | 947400 |
| 2022-09-12 | 9.43 | $9.54 | 303522 |
| 2022-09-09 | 9.41 | $9.50 | 312400 |
| 2022-09-08 | 9.39 | $9.34 | 475303 |
| 2022-09-07 | 9.41 | $9.29 | 369523 |
| 2022-09-06 | 9.44 | $9.29 | 489046 |
| 2022-09-02 | 9.47 | $9.35 | 220300 |
| 2022-09-01 | 9.49 | $9.43 | 287230 |
| 2022-08-31 | 9.50 | $9.44 | 436444 |
| 2022-08-30 | 9.52 | $9.39 | 447831 |
| 2022-08-29 | 9.54 | $9.39 | 521431 |
| 2022-08-26 | 9.57 | $9.43 | 323300 |
| 2022-08-25 | 9.59 | $9.55 | 244223 |
| 2022-08-24 | 9.59 | $9.50 | 241845 |
| 2022-08-23 | 9.60 | $9.42 | 317909 |
| 2022-08-22 | 9.63 | $9.47 | 274800 |
| 2022-08-19 | 9.65 | $9.52 | 301604 |
| 2022-08-18 | 9.67 | $9.58 | 242510 |
| 2022-08-17 | 9.67 | $9.60 | 330714 |
| 2022-08-16 | 9.67 | $9.68 | 383730 |
| 2022-08-15 | 9.65 | $9.64 | 441771 |
| 2022-08-12 | 9.64 | $9.71 | 350346 |
| 2022-08-11 | 9.61 | $9.62 | 452561 |
| 2022-08-10 | 9.59 | $9.63 | 448900 |
| 2022-08-09 | 9.57 | $9.54 | 443300 |
| 2022-08-08 | 9.56 | $9.54 | 296840 |
| 2022-08-05 | 9.55 | $9.46 | 477527 |
| 2022-08-04 | 9.55 | $9.52 | 449009 |
| 2022-08-03 | 9.54 | $9.60 | 343601 |
| 2022-08-02 | 9.51 | $9.49 | 515600 |
| 2022-08-01 | 9.50 | $9.61 | 469600 |
| 2022-07-29 | 9.46 | $9.60 | 699345 |
| 2022-07-28 | 9.42 | $9.71 | 476200 |
| 2022-07-27 | 9.35 | $9.62 | 399730 |
| 2022-07-26 | 9.28 | $9.38 | 312600 |
| 2022-07-25 | 9.25 | $9.43 | 273902 |
| 2022-07-22 | 9.20 | $9.37 | 366500 |
| 2022-07-21 | 9.16 | $9.46 | 552000 |
| 2022-07-20 | 9.10 | $9.47 | 800730 |
| 2022-07-19 | 9.02 | $9.24 | 299413 |
| 2022-07-18 | 8.98 | $9.01 | 452003 |
| 2022-07-15 | 8.98 | $9.02 | 506218 |
| 2022-07-14 | 8.98 | $8.93 | 333500 |
| 2022-07-13 | 9.00 | $9.05 | 426918 |
| 2022-07-12 | 9.00 | $9.11 | 387400 |
| 2022-07-11 | 8.99 | $9.15 | 360500 |
| 2022-07-08 | 8.96 | $9.11 | 242900 |
| 2022-07-07 | 8.94 | $9.12 | 363434 |
| 2022-07-06 | 8.91 | $9.06 | 424900 |
| 2022-07-05 | 8.90 | $8.93 | 420235 |
| 2022-07-01 | 8.91 | $8.99 | 312543 |
| 2022-06-30 | 8.91 | $8.83 | 1.2M |
| 2022-06-29 | 8.94 | $8.99 | 430918 |
| 2022-06-28 | 8.95 | $9.02 | 479300 |
| 2022-06-27 | 8.95 | $8.99 | 325414 |
| 2022-06-24 | 8.96 | $9.03 | 350909 |
| 2022-06-23 | 8.96 | $8.82 | 345100 |
| 2022-06-22 | 9.01 | $8.80 | 384524 |
| 2022-06-21 | 9.08 | $8.84 | 533600 |
| 2022-06-17 | 9.14 | $8.77 | 410200 |
| 2022-06-16 | 9.23 | $8.76 | 714624 |
| 2022-06-15 | 9.34 | $9.07 | 562261 |
| 2022-06-14 | 9.40 | $8.94 | 593500 |
| 2022-06-13 | 9.50 | $9.10 | 645200 |
| 2022-06-10 | 9.58 | $9.49 | 538042 |
| 2022-06-09 | 9.59 | $9.60 | 373841 |
| 2022-06-08 | 9.57 | $9.70 | 409021 |
| 2022-06-07 | 9.54 | $9.74 | 279309 |
| 2022-06-06 | 9.49 | $9.63 | 372300 |
| 2022-06-03 | 9.45 | $9.58 | 413939 |
| 2022-06-02 | 9.42 | $9.67 | 720300 |
| 2022-06-01 | 9.36 | $9.63 | 620500 |
| 2022-05-31 | 9.31 | $9.65 | 863100 |
| 2022-05-27 | 9.24 | $9.65 | 416500 |
| 2022-05-26 | 9.16 | $9.50 | 377632 |
| 2022-05-25 | 9.09 | $9.28 | 326333 |
| 2022-05-24 | 9.07 | $9.18 | 326400 |
| 2022-05-23 | 9.06 | $9.19 | 441543 |
| 2022-05-20 | 9.05 | $9.03 | 498343 |
| 2022-05-19 | 9.08 | $9.06 | 700400 |
| 2022-05-18 | 9.10 | $9.10 | 467700 |
| 2022-05-17 | 9.12 | $9.33 | 358910 |
| 2022-05-16 | 9.10 | $9.12 | 437427 |
| 2022-05-13 | 9.11 | $9.12 | 534600 |
| 2022-05-12 | 9.13 | $8.95 | 776800 |
| 2022-05-11 | 9.19 | $8.98 | 592700 |
| 2022-05-10 | 9.26 | $9.02 | 632200 |
| 2022-05-09 | 9.32 | $9.09 | 716400 |
| 2022-05-06 | 9.39 | $9.34 | 700100 |
| 2022-05-05 | 9.41 | $9.37 | 563443 |
| 2022-05-04 | 9.43 | $9.59 | 726320 |
| 2022-05-03 | 9.41 | $9.42 | 847634 |
| 2022-05-02 | 9.42 | $9.25 | 860800 |
| 2022-04-29 | 9.47 | $9.24 | 578300 |
| 2022-04-28 | 9.53 | $9.47 | 386628 |
| 2022-04-27 | 9.55 | $9.30 | 507203 |
| 2022-04-26 | 9.61 | $9.27 | 453219 |
| 2022-04-25 | 9.68 | $9.49 | 663232 |
| 2022-04-22 | 9.72 | $9.52 | 463342 |
| 2022-04-21 | 9.77 | $9.72 | 406431 |
| 2022-04-20 | 9.77 | $9.83 | 490641 |
| 2022-04-19 | 9.76 | $9.78 | 426000 |
| 2022-04-18 | 9.75 | $9.68 | 411119 |
| 2022-04-14 | 9.76 | $9.58 | 493100 |
| 2022-04-13 | 9.80 | $9.69 | 276800 |
| 2022-04-12 | 9.81 | $9.75 | 413400 |
| 2022-04-11 | 9.82 | $9.75 | 339900 |
| 2022-04-08 | 9.83 | $9.82 | 301100 |
| 2022-04-07 | 9.82 | $9.75 | 350200 |
| 2022-04-06 | 9.83 | $9.73 | 463500 |
| 2022-04-05 | 9.84 | $9.83 | 514600 |
| 2022-04-04 | 9.83 | $9.83 | 424000 |
| 2022-04-01 | 9.83 | $9.96 | 402200 |
| 2022-03-31 | 9.79 | $9.90 | 858619 |
| 2022-03-30 | 9.75 | $9.95 | 349939 |
| 2022-03-29 | 9.71 | $9.92 | 541229 |
| 2022-03-28 | 9.66 | $9.80 | 309547 |
| 2022-03-25 | 9.62 | $9.79 | 361400 |
| 2022-03-24 | 9.59 | $9.82 | 285500 |
| 2022-03-23 | 9.54 | $9.75 | 278100 |
| 2022-03-22 | 9.50 | $9.78 | 467100 |
| 2022-03-21 | 9.44 | $9.66 | 314814 |
| 2022-03-18 | 9.41 | $9.69 | 369400 |
| 2022-03-17 | 9.36 | $9.70 | 379100 |
| 2022-03-16 | 9.30 | $9.53 | 873637 |
| 2022-03-15 | 9.27 | $9.33 | 577200 |
| 2022-03-14 | 9.28 | $9.16 | 642083 |
| 2022-03-11 | 9.33 | $9.24 | 461210 |
| 2022-03-10 | 9.37 | $9.33 | 571000 |
| 2022-03-09 | 9.39 | $9.38 | 418600 |
| 2022-03-08 | 9.42 | $9.15 | 1.0M |
| 2022-03-07 | 9.49 | $9.16 | 838045 |
| 2022-03-04 | 9.58 | $9.37 | 1.9M |
| 2022-03-03 | 9.63 | $9.69 | 453019 |
| 2022-03-02 | 9.63 | $9.71 | 515831 |
| 2022-03-01 | 9.62 | $9.55 | 757641 |
| 2022-02-28 | 9.65 | $9.69 | 692400 |
| 2022-02-25 | 9.65 | $9.78 | 772500 |
| 2022-02-24 | 9.63 | $9.43 | 1.4M |
| 2022-02-23 | 9.68 | $9.39 | 600100 |
| 2022-02-22 | 9.76 | $9.48 | 980345 |
| 2022-02-18 | 9.82 | $9.73 | 402600 |
| 2022-02-17 | 9.84 | $9.75 | 387909 |
| 2022-02-16 | 9.86 | $9.89 | 393600 |
| 2022-02-15 | 9.86 | $9.85 | 361932 |
| 2022-02-14 | 9.87 | $9.76 | 610928 |
| 2022-02-11 | 9.89 | $9.88 | 562213 |
| 2022-02-10 | 9.89 | $10.02 | 698519 |
| 2022-02-09 | 9.87 | $10.12 | 419601 |
| 2022-02-08 | 9.82 | $10.00 | 665900 |
| 2022-02-07 | 9.78 | $9.83 | 394940 |
| 2022-02-04 | 9.78 | $9.85 | 440800 |
| 2022-02-03 | 9.77 | $9.79 | 401100 |
| 2022-02-02 | 9.77 | $9.96 | 359370 |
| 2022-02-01 | 9.74 | $9.90 | 500216 |
| 2022-01-31 | 9.72 | $9.78 | 585100 |
| 2022-01-28 | 9.72 | $9.68 | 660726 |
| 2022-01-27 | 9.74 | $9.53 | 574030 |
| 2022-01-26 | 9.80 | $9.54 | 616504 |
| 2022-01-25 | 9.86 | $9.47 | 990430 |
| 2022-01-24 | 9.95 | $9.59 | 1.8M |
| 2022-01-21 | 10.03 | $9.64 | 2.1M |
| 2022-01-20 | 10.11 | $9.90 | 800606 |
| 2022-01-19 | 10.15 | $9.99 | 583946 |
| 2022-01-18 | 10.18 | $10.03 | 633400 |
| 2022-01-14 | 10.20 | $10.15 | 796137 |
| 2022-01-13 | 10.20 | $10.18 | 525845 |
| 2022-01-12 | 10.19 | $10.43 | 550795 |
| 2022-01-11 | 10.13 | $10.29 | 591400 |
| 2022-01-10 | 10.09 | $10.18 | 554675 |
| 2022-01-07 | 10.06 | $10.12 | 467819 |
| 2022-01-06 | 10.04 | $10.14 | 584547 |
| 2022-01-05 | 10.01 | $10.12 | 592200 |
| 2022-01-04 | 9.99 | $10.22 | 691500 |
| 2022-01-03 | 9.93 | $10.14 | 892943 |
| 2021-12-31 | 9.89 | $10.08 | 1.5M |
| 2021-12-30 | 9.85 | $10.15 | 513500 |
| 2021-12-29 | 9.79 | $10.10 | 732200 |
| 2021-12-28 | 9.73 | $9.92 | 233200 |
| 2021-12-27 | 9.70 | $9.91 | 273000 |
| 2021-12-23 | 9.67 | $9.85 | 324811 |
| 2021-12-22 | 9.65 | $9.73 | 342931 |
| 2021-12-21 | 9.65 | $9.64 | 379300 |
| 2021-12-20 | 9.67 | $9.37 | 677939 |
| 2021-12-17 | 9.74 | $9.58 | 447200 |
| 2021-12-16 | 9.79 | $9.73 | 501944 |
| 2021-12-15 | 9.82 | $9.94 | 385314 |
| 2021-12-14 | 9.81 | $9.87 | 422500 |
| 2021-12-13 | 9.81 | $9.82 | 412200 |
| 2021-12-10 | 9.82 | $9.81 | 556200 |
| 2021-12-09 | 9.83 | $9.93 | 311400 |
| 2021-12-08 | 9.82 | $9.96 | 361241 |
| 2021-12-07 | 9.81 | $9.89 | 483200 |
| 2021-12-06 | 9.81 | $9.80 | 504500 |
| 2021-12-03 | 9.83 | $9.65 | 383700 |
| 2021-12-02 | 9.88 | $9.74 | 273700 |
| 2021-12-01 | 9.93 | $9.58 | 496600 |
| 2021-11-30 | 10.02 | $9.73 | 711848 |
| 2021-11-29 | 10.09 | $9.94 | 491300 |
| 2021-11-26 | 10.12 | $9.93 | 330200 |
| 2021-11-24 | 10.17 | $10.10 | 252800 |
| 2021-11-23 | 10.19 | $10.13 | 336000 |
| 2021-11-22 | 10.20 | $10.07 | 541617 |
| 2021-11-19 | 10.23 | $9.98 | 514349 |
| 2021-11-18 | 10.28 | $10.10 | 472200 |
| 2021-11-17 | 10.32 | $10.19 | 234738 |
| 2021-11-16 | 10.34 | $10.26 | 244310 |
| 2021-11-15 | 10.35 | $10.29 | 220435 |
| 2021-11-12 | 10.36 | $10.31 | 210700 |
| 2021-11-11 | 10.36 | $10.36 | 187329 |
| 2021-11-10 | 10.35 | $10.32 | 236800 |
| 2021-11-09 | 10.35 | $10.31 | 216700 |
| 2021-11-08 | 10.35 | $10.32 | 236500 |
| 2021-11-05 | 10.35 | $10.27 | 514000 |
| 2021-11-04 | 10.36 | $10.32 | 396829 |
| 2021-11-03 | 10.36 | $10.37 | 201108 |
| 2021-11-02 | 10.34 | $10.37 | 326200 |
| 2021-11-01 | 10.32 | $10.32 | 293630 |
| 2021-10-29 | 10.31 | $10.32 | 329124 |
| 2021-10-28 | 10.30 | $10.30 | 374035 |
| 2021-10-27 | 10.29 | $10.23 | 304000 |
| 2021-10-26 | 10.29 | $10.37 | 238146 |
| 2021-10-25 | 10.27 | $10.34 | 315207 |
| 2021-10-22 | 10.24 | $10.37 | 389418 |
| 2021-10-21 | 10.20 | $10.29 | 344824 |
| 2021-10-20 | 10.18 | $10.35 | 214016 |
| 2021-10-19 | 10.13 | $10.28 | 270200 |
| 2021-10-18 | 10.10 | $10.27 | 455219 |
| 2021-10-15 | 10.06 | $10.22 | 327200 |
| 2021-10-14 | 10.02 | $10.15 | 316400 |
| 2021-10-13 | 9.99 | $10.11 | 286540 |
| 2021-10-12 | 9.97 | $10.08 | 274600 |
| 2021-10-11 | 9.95 | $10.07 | 366620 |
| 2021-10-08 | 9.93 | $10.07 | 257400 |
| 2021-10-07 | 9.90 | $10.01 | 448000 |
| 2021-10-06 | 9.89 | $9.97 | 463400 |
| 2021-10-05 | 9.88 | $9.98 | 427638 |
| 2021-10-04 | 9.87 | $9.84 | 444100 |
| 2021-10-01 | 9.88 | $9.94 | 444200 |
| 2021-09-30 | 9.88 | $9.80 | 585800 |
| 2021-09-29 | 9.91 | $9.93 | 387335 |
| 2021-09-28 | 9.91 | $9.83 | 542120 |
| 2021-09-27 | 9.94 | $9.95 | 540200 |
| 2021-09-24 | 9.94 | $9.98 | 311100 |
| 2021-09-23 | 9.94 | $9.99 | 381439 |
| 2021-09-22 | 9.94 | $9.89 | 812700 |
| 2021-09-21 | 9.96 | $9.81 | 330400 |
| 2021-09-20 | 10.00 | $9.78 | 629804 |
| 2021-09-17 | 10.06 | $9.97 | 253403 |
| 2021-09-16 | 10.08 | $10.01 | 270949 |
| 2021-09-15 | 10.10 | $10.04 | 346800 |
| 2021-09-14 | 10.12 | $9.98 | 347239 |
| 2021-09-13 | 10.15 | $10.10 | 275602 |
| 2021-09-10 | 10.16 | $10.08 | 239748 |
| 2021-09-09 | 10.18 | $10.13 | 286326 |
| 2021-09-08 | 10.19 | $10.12 | 363800 |
| 2021-09-07 | 10.20 | $10.21 | 248747 |
| 2021-09-03 | 10.20 | $10.20 | 247600 |
| 2021-09-02 | 10.20 | $10.24 | 200015 |
| 2021-09-01 | 10.19 | $10.20 | 282744 |
| 2021-08-31 | 10.19 | $10.19 | 450726 |
| 2021-08-30 | 10.18 | $10.14 | 481605 |
| 2021-08-27 | 10.19 | $10.20 | 235300 |
| 2021-08-26 | 10.19 | $10.16 | 224400 |
| 2021-08-25 | 10.19 | $10.24 | 211500 |
| 2021-08-24 | 10.18 | $10.23 | 217930 |
| 2021-08-23 | 10.17 | $10.18 | 419403 |
| 2021-08-20 | 10.17 | $10.09 | 326400 |
| 2021-08-19 | 10.19 | $10.11 | 413500 |
| 2021-08-18 | 10.20 | $10.12 | 236000 |
| 2021-08-17 | 10.21 | $10.16 | 383910 |
| 2021-08-16 | 10.22 | $10.24 | 378000 |
| 2021-08-13 | 10.22 | $10.24 | 258503 |
| 2021-08-12 | 10.21 | $10.32 | 301100 |
| 2021-08-11 | 10.18 | $10.31 | 480600 |
| 2021-08-10 | 10.15 | $10.27 | 220700 |
| 2021-08-09 | 10.12 | $10.20 | 233600 |
| 2021-08-06 | 10.11 | $10.17 | 218700 |
| 2021-08-05 | 10.10 | $10.11 | 342014 |
| 2021-08-04 | 10.09 | $10.05 | 995731 |
| 2021-08-03 | 10.11 | $10.23 | 334301 |
| 2021-08-02 | 10.08 | $10.21 | 307035 |
| 2021-07-30 | 10.06 | $10.22 | 402229 |
| 2021-07-29 | 10.03 | $10.21 | 278800 |
| 2021-07-28 | 10.00 | $10.10 | 292300 |
| 2021-07-27 | 9.98 | $10.04 | 277300 |
| 2021-07-26 | 9.98 | $10.07 | 338732 |
| 2021-07-23 | 9.97 | $10.06 | 340800 |
| 2021-07-22 | 9.96 | $10.03 | 270419 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.71
2026-07-17
Close Price
$9.61
Vol: 308148
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.01
Average
8.84
Maximum
10.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.71 | $9.61 | 308148 |
| 2026-07-16 | 9.73 | $9.63 | 600000 |
| 2026-07-15 | 9.74 | $9.66 | 328688 |
| 2026-07-14 | 9.73 | $9.74 | 456100 |
| 2026-07-13 | 9.71 | $9.65 | 636100 |
| 2026-07-10 | 9.70 | $9.67 | 298700 |
| 2026-07-09 | 9.68 | $9.66 | 322930 |
| 2026-07-08 | 9.66 | $9.61 | 648726 |
| 2026-07-07 | 9.64 | $9.61 | 614300 |
| 2026-07-06 | 9.62 | $9.70 | 565900 |
| 2026-07-02 | 9.57 | $9.65 | 553423 |
| 2026-07-01 | 9.52 | $9.57 | 500126 |
| 2026-06-30 | 9.48 | $9.57 | 1.6M |
| 2026-06-29 | 9.43 | $9.55 | 715200 |
| 2026-06-26 | 9.37 | $9.40 | 517344 |
| 2026-06-25 | 9.35 | $9.42 | 794046 |
| 2026-06-24 | 9.32 | $9.32 | 582553 |
| 2026-06-23 | 9.31 | $9.27 | 344300 |
| 2026-06-22 | 9.32 | $9.31 | 456506 |
| 2026-06-18 | 9.31 | $9.25 | 473913 |
| 2026-06-17 | 9.32 | $9.24 | 535900 |
| 2026-06-16 | 9.33 | $9.40 | 587500 |
| 2026-06-15 | 9.30 | $9.35 | 373663 |
| 2026-06-12 | 9.27 | $9.36 | 531551 |
| 2026-06-11 | 9.23 | $9.30 | 610300 |
| 2026-06-10 | 9.20 | $9.18 | 672013 |
| 2026-06-09 | 9.21 | $9.22 | 863300 |
| 2026-06-08 | 9.20 | $9.13 | 640848 |
| 2026-06-05 | 9.21 | $9.15 | 679645 |
| 2026-06-04 | 9.23 | $9.26 | 348400 |
| 2026-06-03 | 9.21 | $9.19 | 408100 |
| 2026-06-02 | 9.21 | $9.17 | 460002 |
| 2026-06-01 | 9.21 | $9.21 | 597500 |
| 2026-05-29 | 9.20 | $9.26 | 627500 |
| 2026-05-28 | 9.17 | $9.25 | 577500 |
| 2026-05-27 | 9.14 | $9.16 | 340843 |
| 2026-05-26 | 9.13 | $9.21 | 591403 |
| 2026-05-22 | 9.11 | $9.18 | 352440 |
| 2026-05-21 | 9.09 | $9.14 | 553700 |
| 2026-05-20 | 9.07 | $9.10 | 381000 |
| 2026-05-19 | 9.06 | $8.98 | 654408 |
| 2026-05-18 | 9.10 | $8.97 | 586900 |
| 2026-05-15 | 9.14 | $8.93 | 642042 |
| 2026-05-14 | 9.20 | $9.15 | 342638 |
| 2026-05-13 | 9.21 | $9.16 | 327845 |
| 2026-05-12 | 9.21 | $9.13 | 450500 |
| 2026-05-11 | 9.22 | $9.15 | 399700 |
| 2026-05-08 | 9.23 | $9.20 | 189142 |
| 2026-05-07 | 9.23 | $9.10 | 756164 |
| 2026-05-06 | 9.25 | $9.21 | 447128 |
| 2026-05-05 | 9.24 | $9.18 | 330492 |
| 2026-05-04 | 9.24 | $9.12 | 876322 |
| 2026-05-01 | 9.25 | $9.25 | 448515 |
| 2026-04-30 | 9.22 | $9.25 | 742697 |
| 2026-04-29 | 9.19 | $9.17 | 467127 |
| 2026-04-28 | 9.18 | $9.09 | 320300 |
| 2026-04-27 | 9.18 | $9.13 | 454000 |
| 2026-04-24 | 9.17 | $9.08 | 490009 |
| 2026-04-23 | 9.18 | $9.09 | 638038 |
| 2026-04-22 | 9.18 | $9.10 | 398800 |
| 2026-04-21 | 9.18 | $9.10 | 640840 |
| 2026-04-20 | 9.17 | $9.15 | 471039 |
| 2026-04-17 | 9.15 | $9.20 | 577145 |
| 2026-04-16 | 9.10 | $9.14 | 377432 |
| 2026-04-15 | 9.06 | $9.14 | 670610 |
| 2026-04-14 | 9.01 | $9.21 | 589217 |
| 2026-04-13 | 8.93 | $9.14 | 545900 |
| 2026-04-10 | 8.85 | $9.03 | 413015 |
| 2026-04-09 | 8.79 | $9.07 | 364400 |
| 2026-04-08 | 8.70 | $9.02 | 428300 |
| 2026-04-07 | 8.61 | $8.83 | 391515 |
| 2026-04-06 | 8.57 | $8.81 | 386746 |
| 2026-04-02 | 8.52 | $8.77 | 377302 |
| 2026-04-01 | 8.49 | $8.75 | 432700 |
| 2026-03-31 | 8.45 | $8.62 | 989647 |
| 2026-03-30 | 8.45 | $8.45 | 562329 |
| 2026-03-27 | 8.51 | $8.47 | 449487 |
| 2026-03-26 | 8.57 | $8.67 | 362700 |
| 2026-03-25 | 8.60 | $8.80 | 311000 |
| 2026-03-24 | 8.59 | $8.70 | 251400 |
| 2026-03-23 | 8.62 | $8.66 | 493100 |
| 2026-03-20 | 8.67 | $8.59 | 560927 |
| 2026-03-19 | 8.76 | $8.75 | 435400 |
| 2026-03-18 | 8.82 | $8.84 | 447649 |
| 2026-03-17 | 8.87 | $8.92 | 295618 |
| 2026-03-16 | 8.91 | $8.88 | 433625 |
| 2026-03-13 | 8.98 | $8.80 | 483126 |
| 2026-03-12 | 9.09 | $8.90 | 626900 |
| 2026-03-11 | 9.19 | $9.06 | 477800 |
| 2026-03-10 | 9.27 | $9.06 | 877649 |
| 2026-03-09 | 9.37 | $9.13 | 686341 |
| 2026-03-06 | 9.47 | $9.28 | 467000 |
| 2026-03-05 | 9.54 | $9.41 | 467600 |
| 2026-03-04 | 9.59 | $9.55 | 207214 |
| 2026-03-03 | 9.61 | $9.54 | 384235 |
| 2026-03-02 | 9.63 | $9.65 | 393747 |
| 2026-02-27 | 9.62 | $9.67 | 517828 |
| 2026-02-26 | 9.60 | $9.70 | 431400 |
| 2026-02-25 | 9.57 | $9.61 | 268000 |
| 2026-02-24 | 9.56 | $9.57 | 345400 |
| 2026-02-23 | 9.56 | $9.51 | 270100 |
| 2026-02-20 | 9.58 | $9.58 | 477649 |
| 2026-02-19 | 9.58 | $9.59 | 204117 |
| 2026-02-18 | 9.58 | $9.59 | 285656 |
| 2026-02-17 | 9.58 | $9.50 | 287226 |
| 2026-02-13 | 9.60 | $9.48 | 389316 |
| 2026-02-12 | 9.64 | $9.53 | 453200 |
| 2026-02-11 | 9.67 | $9.60 | 248011 |
| 2026-02-10 | 9.69 | $9.63 | 443549 |
| 2026-02-09 | 9.69 | $9.74 | 342763 |
| 2026-02-06 | 9.66 | $9.70 | 325837 |
| 2026-02-05 | 9.64 | $9.58 | 422335 |
| 2026-02-04 | 9.65 | $9.66 | 412886 |
| 2026-02-03 | 9.63 | $9.67 | 473218 |
| 2026-02-02 | 9.61 | $9.70 | 472301 |
| 2026-01-30 | 9.57 | $9.61 | 465600 |
| 2026-01-29 | 9.55 | $9.62 | 558687 |
| 2026-01-28 | 9.52 | $9.50 | 425900 |
| 2026-01-27 | 9.52 | $9.50 | 369922 |
| 2026-01-26 | 9.52 | $9.48 | 415816 |
| 2026-01-23 | 9.52 | $9.50 | 311224 |
| 2026-01-22 | 9.52 | $9.53 | 404449 |
| 2026-01-21 | 9.51 | $9.48 | 510400 |
| 2026-01-20 | 9.52 | $9.35 | 579445 |
| 2026-01-16 | 9.56 | $9.48 | 311023 |
| 2026-01-15 | 9.57 | $9.48 | 434733 |
| 2026-01-14 | 9.58 | $9.52 | 335661 |
| 2026-01-13 | 9.58 | $9.56 | 314695 |
| 2026-01-12 | 9.57 | $9.57 | 421324 |
| 2026-01-09 | 9.55 | $9.59 | 433063 |
| 2026-01-08 | 9.51 | $9.52 | 492973 |
| 2026-01-07 | 9.49 | $9.44 | 404211 |
| 2026-01-06 | 9.48 | $9.52 | 453951 |
| 2026-01-05 | 9.45 | $9.46 | 595572 |
| 2026-01-02 | 9.43 | $9.39 | 679119 |
| 2025-12-31 | 9.43 | $9.48 | 1.2M |
| 2025-12-30 | 9.39 | $9.40 | 646400 |
| 2025-12-29 | 9.37 | $9.28 | 421063 |
| 2025-12-26 | 9.38 | $9.32 | 236100 |
| 2025-12-24 | 9.38 | $9.32 | 268800 |
| 2025-12-23 | 9.38 | $9.34 | 414042 |
| 2025-12-22 | 9.37 | $9.33 | 291928 |
| 2025-12-19 | 9.36 | $9.38 | 528900 |
| 2025-12-18 | 9.32 | $9.30 | 406621 |
| 2025-12-17 | 9.31 | $9.27 | 479738 |
| 2025-12-16 | 9.30 | $9.32 | 863509 |
| 2025-12-15 | 9.27 | $9.39 | 708900 |
| 2025-12-12 | 9.21 | $9.20 | 428566 |
| 2025-12-11 | 9.20 | $9.22 | 504313 |
| 2025-12-10 | 9.18 | $9.21 | 556801 |
| 2025-12-09 | 9.15 | $9.13 | 316900 |
| 2025-12-08 | 9.14 | $9.14 | 337029 |
| 2025-12-05 | 9.13 | $9.17 | 275313 |
| 2025-12-04 | 9.10 | $9.15 | 195888 |
| 2025-12-03 | 9.07 | $9.13 | 345729 |
| 2025-12-02 | 9.05 | $9.14 | 428400 |
| 2025-12-01 | 9.01 | $9.11 | 507111 |
| 2025-11-28 | 8.97 | $9.20 | 375800 |
| 2025-11-26 | 8.90 | $9.12 | 461123 |
| 2025-11-25 | 8.84 | $9.01 | 415330 |
| 2025-11-24 | 8.80 | $8.89 | 407720 |
| 2025-11-21 | 8.79 | $8.80 | 391600 |
| 2025-11-20 | 8.81 | $8.68 | 637238 |
| 2025-11-19 | 8.87 | $8.75 | 471500 |
| 2025-11-18 | 8.92 | $8.80 | 493719 |
| 2025-11-17 | 8.98 | $8.88 | 507589 |
| 2025-11-14 | 9.01 | $8.96 | 421523 |
| 2025-11-13 | 9.04 | $9.02 | 439325 |
| 2025-11-12 | 9.04 | $9.11 | 398791 |
| 2025-11-11 | 9.02 | $9.06 | 506038 |
| 2025-11-10 | 9.02 | $9.06 | 328303 |
| 2025-11-07 | 9.01 | $8.94 | 375011 |
| 2025-11-06 | 9.04 | $9.00 | 310418 |
| 2025-11-05 | 9.05 | $9.02 | 433728 |
| 2025-11-04 | 9.06 | $9.00 | 352602 |
| 2025-11-03 | 9.08 | $9.08 | 305608 |
| 2025-10-31 | 9.08 | $9.11 | 440400 |
| 2025-10-30 | 9.07 | $9.06 | 516100 |
| 2025-10-29 | 9.08 | $9.10 | 292925 |
| 2025-10-28 | 9.07 | $9.14 | 272000 |
| 2025-10-27 | 9.05 | $9.16 | 490700 |
| 2025-10-24 | 9.01 | $9.09 | 310139 |
| 2025-10-23 | 8.99 | $8.99 | 399100 |
| 2025-10-22 | 9.00 | $8.99 | 350115 |
| 2025-10-21 | 9.02 | $9.02 | 273822 |
| 2025-10-20 | 9.02 | $8.98 | 451125 |
| 2025-10-17 | 9.04 | $8.95 | 190700 |
| 2025-10-16 | 9.07 | $8.99 | 386711 |
| 2025-10-15 | 9.10 | $9.08 | 592708 |
| 2025-10-14 | 9.11 | $9.15 | 832800 |
| 2025-10-13 | 9.09 | $9.05 | 317000 |
| 2025-10-10 | 9.10 | $8.94 | 603100 |
| 2025-10-09 | 9.15 | $9.11 | 572700 |
| 2025-10-08 | 9.16 | $9.18 | 522440 |
| 2025-10-07 | 9.14 | $9.19 | 577035 |
| 2025-10-06 | 9.12 | $9.16 | 407190 |
| 2025-10-03 | 9.10 | $9.11 | 297132 |
| 2025-10-02 | 9.09 | $9.14 | 269000 |
| 2025-10-01 | 9.07 | $9.12 | 415360 |
| 2025-09-30 | 9.05 | $9.11 | 472992 |
| 2025-09-29 | 9.02 | $9.06 | 607600 |
| 2025-09-26 | 9.01 | $8.98 | 273800 |
| 2025-09-25 | 9.03 | $9.04 | 507414 |
| 2025-09-24 | 9.02 | $9.00 | 283400 |
| 2025-09-23 | 9.03 | $9.02 | 298424 |
| 2025-09-22 | 9.03 | $9.03 | 354000 |
| 2025-09-19 | 9.03 | $9.01 | 366304 |
| 2025-09-18 | 9.03 | $8.99 | 319500 |
| 2025-09-17 | 9.05 | $8.98 | 435734 |
| 2025-09-16 | 9.07 | $8.99 | 292600 |
| 2025-09-15 | 9.08 | $9.03 | 299303 |
| 2025-09-12 | 9.09 | $9.05 | 451514 |
| 2025-09-11 | 9.09 | $9.09 | 351637 |
| 2025-09-10 | 9.08 | $9.10 | 267509 |
| 2025-09-09 | 9.07 | $9.07 | 287100 |
| 2025-09-08 | 9.06 | $9.02 | 345520 |
| 2025-09-05 | 9.06 | $9.03 | 292106 |
| 2025-09-04 | 9.06 | $9.06 | 277935 |
| 2025-09-03 | 9.04 | $9.02 | 432931 |
| 2025-09-02 | 9.04 | $9.02 | 389600 |
| 2025-08-29 | 9.03 | $9.05 | 444326 |
| 2025-08-28 | 9.01 | $9.07 | 419761 |
| 2025-08-27 | 8.98 | $9.02 | 267800 |
| 2025-08-26 | 8.96 | $9.04 | 422738 |
| 2025-08-25 | 8.93 | $8.99 | 391000 |
| 2025-08-22 | 8.91 | $9.00 | 648332 |
| 2025-08-21 | 8.87 | $8.84 | 338000 |
| 2025-08-20 | 8.88 | $8.86 | 229100 |
| 2025-08-19 | 8.89 | $8.88 | 305347 |
| 2025-08-18 | 8.89 | $8.87 | 408935 |
| 2025-08-15 | 8.89 | $8.83 | 360400 |
| 2025-08-14 | 8.90 | $8.98 | 257643 |
| 2025-08-13 | 8.87 | $9.00 | 393900 |
| 2025-08-12 | 8.83 | $8.92 | 314139 |
| 2025-08-11 | 8.80 | $8.86 | 316322 |
| 2025-08-08 | 8.79 | $8.88 | 378006 |
| 2025-08-07 | 8.76 | $8.79 | 303427 |
| 2025-08-06 | 8.77 | $8.81 | 448133 |
| 2025-08-05 | 8.76 | $8.72 | 229232 |
| 2025-08-04 | 8.78 | $8.73 | 350900 |
| 2025-08-01 | 8.80 | $8.70 | 576601 |
| 2025-07-31 | 8.84 | $8.83 | 619926 |
| 2025-07-30 | 8.85 | $8.84 | 519200 |
| 2025-07-29 | 8.85 | $8.84 | 362400 |
| 2025-07-28 | 8.86 | $8.84 | 325101 |
| 2025-07-25 | 8.86 | $8.90 | 327330 |
| 2025-07-24 | 8.84 | $8.83 | 484717 |
| 2025-07-23 | 8.85 | $8.88 | 271800 |
| 2025-07-22 | 8.84 | $8.80 | 231132 |
| 2025-07-21 | 8.85 | $8.77 | 425200 |
| 2025-07-18 | 8.87 | $8.72 | 1.2M |
| 2025-07-17 | 8.92 | $8.86 | 336300 |
| 2025-07-16 | 8.92 | $8.82 | 439937 |
| 2025-07-15 | 8.94 | $8.81 | 329600 |
| 2025-07-14 | 8.97 | $8.91 | 401141 |
| 2025-07-11 | 8.97 | $8.90 | 222642 |
| 2025-07-10 | 8.97 | $8.96 | 320700 |
| 2025-07-09 | 8.95 | $8.93 | 442600 |
| 2025-07-08 | 8.93 | $8.88 | 326918 |
| 2025-07-07 | 8.92 | $8.88 | 376423 |
| 2025-07-03 | 8.91 | $8.99 | 244300 |
| 2025-07-02 | 8.86 | $8.94 | 499701 |
| 2025-07-01 | 8.82 | $8.92 | 550537 |
| 2025-06-30 | 8.76 | $8.89 | 590644 |
| 2025-06-27 | 8.71 | $8.82 | 426600 |
| 2025-06-26 | 8.66 | $8.73 | 272907 |
| 2025-06-25 | 8.64 | $8.71 | 398600 |
| 2025-06-24 | 8.61 | $8.67 | 404000 |
| 2025-06-23 | 8.58 | $8.57 | 451204 |
| 2025-06-20 | 8.59 | $8.53 | 227800 |
| 2025-06-18 | 8.60 | $8.52 | 213041 |
| 2025-06-17 | 8.63 | $8.53 | 229131 |
| 2025-06-16 | 8.65 | $8.59 | 259238 |
| 2025-06-13 | 8.66 | $8.58 | 355400 |
| 2025-06-12 | 8.67 | $8.69 | 253720 |
| 2025-06-11 | 8.66 | $8.65 | 342400 |
| 2025-06-10 | 8.64 | $8.67 | 279000 |
| 2025-06-09 | 8.62 | $8.61 | 306200 |
| 2025-06-06 | 8.61 | $8.60 | 363500 |
| 2025-06-05 | 8.61 | $8.52 | 490026 |
| 2025-06-04 | 8.62 | $8.57 | 344604 |
| 2025-06-03 | 8.62 | $8.61 | 374214 |
| 2025-06-02 | 8.61 | $8.60 | 554318 |
| 2025-05-30 | 8.60 | $8.56 | 468500 |
| 2025-05-29 | 8.59 | $8.59 | 425340 |
| 2025-05-28 | 8.58 | $8.47 | 316992 |
| 2025-05-27 | 8.59 | $8.54 | 282030 |
| 2025-05-23 | 8.59 | $8.41 | 300000 |
| 2025-05-22 | 8.62 | $8.46 | 363200 |
| 2025-05-21 | 8.65 | $8.49 | 425100 |
| 2025-05-20 | 8.67 | $8.63 | 352438 |
| 2025-05-19 | 8.65 | $8.58 | 298855 |
| 2025-05-16 | 8.63 | $8.57 | 330500 |
| 2025-05-15 | 8.61 | $8.51 | 308000 |
| 2025-05-14 | 8.61 | $8.61 | 330121 |
| 2025-05-13 | 8.57 | $8.68 | 447000 |
| 2025-05-12 | 8.50 | $8.60 | 426741 |
| 2025-05-09 | 8.44 | $8.51 | 315678 |
| 2025-05-08 | 8.38 | $8.43 | 483811 |
| 2025-05-07 | 8.35 | $8.37 | 372904 |
| 2025-05-06 | 8.32 | $8.36 | 503500 |
| 2025-05-05 | 8.29 | $8.37 | 413600 |
| 2025-05-02 | 8.24 | $8.39 | 352900 |
| 2025-05-01 | 8.18 | $8.31 | 648130 |
| 2025-04-30 | 8.14 | $8.25 | 1.5M |
| 2025-04-29 | 8.10 | $8.29 | 342348 |
| 2025-04-28 | 8.05 | $8.23 | 360636 |
| 2025-04-25 | 8.00 | $8.25 | 351509 |
| 2025-04-24 | 7.93 | $8.20 | 268840 |
| 2025-04-23 | 7.87 | $8.09 | 453617 |
| 2025-04-22 | 7.84 | $8.02 | 627444 |
| 2025-04-21 | 7.82 | $7.81 | 503834 |
| 2025-04-17 | 7.87 | $7.97 | 452100 |
| 2025-04-16 | 7.88 | $7.95 | 433200 |
| 2025-04-15 | 7.91 | $8.05 | 356500 |
| 2025-04-14 | 7.91 | $8.11 | 375073 |
| 2025-04-11 | 7.90 | $8.02 | 342384 |
| 2025-04-10 | 7.92 | $7.99 | 391900 |
| 2025-04-09 | 7.95 | $8.18 | 824400 |
| 2025-04-08 | 7.94 | $7.64 | 881600 |
| 2025-04-07 | 8.10 | $7.60 | 1.2M |
| 2025-04-04 | 8.32 | $7.73 | 1.2M |
| 2025-04-03 | 8.54 | $8.37 | 490200 |
| 2025-04-02 | 8.60 | $8.62 | 310649 |
| 2025-04-01 | 8.61 | $8.63 | 387023 |
| 2025-03-31 | 8.61 | $8.60 | 822800 |
| 2025-03-28 | 8.62 | $8.64 | 439000 |
| 2025-03-27 | 8.62 | $8.67 | 366000 |
| 2025-03-26 | 8.62 | $8.65 | 352815 |
| 2025-03-25 | 8.62 | $8.72 | 392000 |
| 2025-03-24 | 8.60 | $8.68 | 398700 |
| 2025-03-21 | 8.59 | $8.59 | 445000 |
| 2025-03-20 | 8.60 | $8.65 | 245406 |
| 2025-03-19 | 8.60 | $8.68 | 436100 |
| 2025-03-18 | 8.59 | $8.67 | 304822 |
| 2025-03-17 | 8.59 | $8.64 | 641127 |
| 2025-03-14 | 8.60 | $8.60 | 225300 |
| 2025-03-13 | 8.62 | $8.53 | 462111 |
| 2025-03-12 | 8.67 | $8.55 | 470400 |
| 2025-03-11 | 8.72 | $8.59 | 549431 |
| 2025-03-10 | 8.77 | $8.71 | 512642 |
| 2025-03-07 | 8.80 | $8.76 | 301400 |
| 2025-03-06 | 8.82 | $8.72 | 411034 |
| 2025-03-05 | 8.86 | $8.86 | 413524 |
| 2025-03-04 | 8.85 | $8.74 | 574841 |
| 2025-03-03 | 8.89 | $8.88 | 354000 |
| 2025-02-28 | 8.89 | $8.94 | 674043 |
| 2025-02-27 | 8.87 | $8.82 | 416026 |
| 2025-02-26 | 8.88 | $8.79 | 302800 |
| 2025-02-25 | 8.90 | $8.85 | 468031 |
| 2025-02-24 | 8.91 | $8.82 | 291118 |
| 2025-02-21 | 8.93 | $8.83 | 365500 |
| 2025-02-20 | 8.95 | $8.88 | 384200 |
| 2025-02-19 | 8.96 | $8.88 | 325267 |
| 2025-02-18 | 8.97 | $8.91 | 447958 |
| 2025-02-14 | 8.96 | $8.93 | 307100 |
| 2025-02-13 | 8.95 | $8.97 | 351189 |
| 2025-02-12 | 8.92 | $8.89 | 444200 |
| 2025-02-11 | 8.91 | $8.86 | 250829 |
| 2025-02-10 | 8.91 | $8.80 | 359900 |
| 2025-02-07 | 8.92 | $8.80 | 506600 |
| 2025-02-06 | 8.93 | $8.90 | 421000 |
| 2025-02-05 | 8.91 | $8.97 | 572993 |
| 2025-02-04 | 8.86 | $8.81 | 313915 |
| 2025-02-03 | 8.85 | $8.77 | 442702 |
| 2025-01-31 | 8.85 | $8.79 | 590600 |
| 2025-01-30 | 8.84 | $8.85 | 432542 |
| 2025-01-29 | 8.80 | $8.71 | 584220 |
| 2025-01-28 | 8.80 | $8.79 | 419000 |
| 2025-01-27 | 8.78 | $8.81 | 520100 |
| 2025-01-24 | 8.74 | $8.78 | 321900 |
| 2025-01-23 | 8.70 | $8.79 | 429900 |
| 2025-01-22 | 8.64 | $8.73 | 303632 |
| 2025-01-21 | 8.59 | $8.72 | 455800 |
| 2025-01-17 | 8.54 | $8.66 | 1.1M |
| 2025-01-16 | 8.49 | $8.60 | 546709 |
| 2025-01-15 | 8.45 | $8.65 | 597100 |
| 2025-01-14 | 8.38 | $8.55 | 421020 |
| 2025-01-13 | 8.34 | $8.44 | 510300 |
| 2025-01-10 | 8.31 | $8.37 | 724612 |
| 2025-01-08 | 8.31 | $8.44 | 690917 |
| 2025-01-07 | 8.29 | $8.44 | 376000 |
| 2025-01-06 | 8.26 | $8.44 | 737429 |
| 2025-01-03 | 8.23 | $8.35 | 429307 |
| 2025-01-02 | 8.22 | $8.29 | 415002 |
| 2024-12-31 | 8.23 | $8.28 | 1.1M |
| 2024-12-30 | 8.25 | $8.31 | 614600 |
| 2024-12-27 | 8.27 | $8.38 | 550810 |
| 2024-12-26 | 8.27 | $8.47 | 471011 |
| 2024-12-24 | 8.24 | $8.40 | 359028 |
| 2024-12-23 | 8.24 | $8.31 | 726634 |
| 2024-12-20 | 8.27 | $8.23 | 777659 |
| 2024-12-19 | 8.33 | $8.10 | 813100 |
| 2024-12-18 | 8.45 | $8.20 | 783070 |
| 2024-12-17 | 8.56 | $8.42 | 557800 |
| 2024-12-16 | 8.64 | $8.51 | 406000 |
| 2024-12-13 | 8.70 | $8.60 | 359530 |
| 2024-12-12 | 8.75 | $8.63 | 350800 |
| 2024-12-11 | 8.80 | $8.72 | 539525 |
| 2024-12-10 | 8.83 | $8.73 | 332500 |
| 2024-12-09 | 8.87 | $8.77 | 508238 |
| 2024-12-06 | 8.90 | $8.84 | 428500 |
| 2024-12-05 | 8.92 | $8.87 | 471824 |
| 2024-12-04 | 8.93 | $8.88 | 401500 |
| 2024-12-03 | 8.95 | $8.92 | 465500 |
| 2024-12-02 | 8.95 | $8.93 | 514100 |
| 2024-11-29 | 8.94 | $8.99 | 357100 |
| 2024-11-27 | 8.92 | $8.97 | 353000 |
| 2024-11-26 | 8.90 | $8.91 | 355900 |
| 2024-11-25 | 8.89 | $8.93 | 703891 |
| 2024-11-22 | 8.87 | $8.83 | 394000 |
| 2024-11-21 | 8.88 | $8.85 | 513500 |
| 2024-11-20 | 8.88 | $8.69 | 540114 |
| 2024-11-19 | 8.94 | $8.82 | 613831 |
| 2024-11-18 | 8.96 | $9.04 | 509700 |
| 2024-11-15 | 8.92 | $9.01 | 548202 |
| 2024-11-14 | 8.88 | $8.93 | 656113 |
| 2024-11-13 | 8.85 | $8.87 | 629900 |
| 2024-11-12 | 8.84 | $8.81 | 410035 |
| 2024-11-11 | 8.84 | $8.91 | 434547 |
| 2024-11-08 | 8.81 | $8.85 | 310207 |
| 2024-11-07 | 8.79 | $8.79 | 547800 |
| 2024-11-06 | 8.78 | $8.85 | 709200 |
| 2024-11-05 | 8.75 | $8.75 | 308731 |
| 2024-11-04 | 8.75 | $8.71 | 258409 |
| 2024-11-01 | 8.76 | $8.69 | 315816 |
| 2024-10-31 | 8.78 | $8.72 | 395600 |
| 2024-10-30 | 8.79 | $8.81 | 364208 |
| 2024-10-29 | 8.77 | $8.78 | 188200 |
| 2024-10-28 | 8.76 | $8.82 | 353311 |
| 2024-10-25 | 8.73 | $8.76 | 408327 |
| 2024-10-24 | 8.72 | $8.70 | 288125 |
| 2024-10-23 | 8.72 | $8.66 | 243720 |
| 2024-10-22 | 8.73 | $8.73 | 402301 |
| 2024-10-21 | 8.72 | $8.72 | 383446 |
| 2024-10-18 | 8.72 | $8.70 | 347400 |
| 2024-10-17 | 8.71 | $8.66 | 307500 |
| 2024-10-16 | 8.72 | $8.66 | 691419 |
| 2024-10-15 | 8.73 | $8.66 | 449700 |
| 2024-10-14 | 8.74 | $8.76 | 447100 |
| 2024-10-11 | 8.72 | $8.81 | 554500 |
| 2024-10-10 | 8.67 | $8.68 | 303613 |
| 2024-10-09 | 8.66 | $8.73 | 775902 |
| 2024-10-08 | 8.63 | $8.66 | 676100 |
| 2024-10-07 | 8.61 | $8.52 | 649143 |
| 2024-10-04 | 8.63 | $8.61 | 273036 |
| 2024-10-03 | 8.63 | $8.56 | 377900 |
| 2024-10-02 | 8.64 | $8.64 | 444800 |
| 2024-10-01 | 8.62 | $8.66 | 359945 |
| 2024-09-30 | 8.60 | $8.65 | 638400 |
| 2024-09-27 | 8.57 | $8.65 | 610000 |
| 2024-09-26 | 8.54 | $8.54 | 313922 |
| 2024-09-25 | 8.54 | $8.55 | 536400 |
| 2024-09-24 | 8.53 | $8.60 | 369200 |
| 2024-09-23 | 8.50 | $8.56 | 518225 |
| 2024-09-20 | 8.48 | $8.52 | 334200 |
| 2024-09-19 | 8.46 | $8.53 | 524444 |
| 2024-09-18 | 8.44 | $8.45 | 452000 |
| 2024-09-17 | 8.44 | $8.42 | 383636 |
| 2024-09-16 | 8.45 | $8.44 | 391641 |
| 2024-09-13 | 8.45 | $8.43 | 289300 |
| 2024-09-12 | 8.46 | $8.39 | 416707 |
| 2024-09-11 | 8.48 | $8.39 | 480818 |
| 2024-09-10 | 8.50 | $8.42 | 454826 |
| 2024-09-09 | 8.53 | $8.43 | 434000 |
| 2024-09-06 | 8.55 | $8.40 | 787306 |
| 2024-09-05 | 8.58 | $8.50 | 533000 |
| 2024-09-04 | 8.59 | $8.50 | 767400 |
| 2024-09-03 | 8.60 | $8.52 | 648560 |
| 2024-08-30 | 8.61 | $8.63 | 562800 |
| 2024-08-29 | 8.58 | $8.61 | 692200 |
| 2024-08-28 | 8.54 | $8.55 | 478200 |
| 2024-08-27 | 8.52 | $8.57 | 551049 |
| 2024-08-26 | 8.49 | $8.62 | 788222 |
| 2024-08-23 | 8.43 | $8.57 | 1.0M |
| 2024-08-22 | 8.37 | $8.39 | 428400 |
| 2024-08-21 | 8.35 | $8.37 | 494900 |
| 2024-08-20 | 8.34 | $8.35 | 366468 |
| 2024-08-19 | 8.34 | $8.39 | 418600 |
| 2024-08-16 | 8.31 | $8.31 | 475024 |
| 2024-08-15 | 8.31 | $8.40 | 347831 |
| 2024-08-14 | 8.28 | $8.35 | 443003 |
| 2024-08-13 | 8.25 | $8.29 | 260437 |
| 2024-08-12 | 8.24 | $8.26 | 246830 |
| 2024-08-09 | 8.24 | $8.28 | 340300 |
| 2024-08-08 | 8.23 | $8.27 | 486000 |
| 2024-08-07 | 8.22 | $8.14 | 590400 |
| 2024-08-06 | 8.25 | $8.12 | 540151 |
| 2024-08-05 | 8.30 | $8.04 | 958100 |
| 2024-08-02 | 8.38 | $8.26 | 575300 |
| 2024-08-01 | 8.41 | $8.40 | 493000 |
| 2024-07-31 | 8.39 | $8.52 | 594911 |
| 2024-07-30 | 8.34 | $8.44 | 726234 |
| 2024-07-29 | 8.30 | $8.35 | 485900 |
| 2024-07-26 | 8.27 | $8.32 | 293100 |
| 2024-07-25 | 8.25 | $8.25 | 528800 |
| 2024-07-24 | 8.25 | $8.17 | 700390 |
| 2024-07-23 | 8.27 | $8.29 | 680600 |
| 2024-07-22 | 8.26 | $8.25 | 465600 |
| 2024-07-19 | 8.26 | $8.16 | 647000 |
| 2024-07-18 | 8.29 | $8.23 | 1.1M |
| 2024-07-17 | 8.30 | $8.28 | 673239 |
| 2024-07-16 | 8.30 | $8.31 | 645633 |
| 2024-07-15 | 8.28 | $8.27 | 579709 |
| 2024-07-12 | 8.28 | $8.35 | 659300 |
| 2024-07-11 | 8.25 | $8.27 | 479000 |
| 2024-07-10 | 8.23 | $8.29 | 333200 |
| 2024-07-09 | 8.20 | $8.23 | 369042 |
| 2024-07-08 | 8.19 | $8.23 | 303216 |
| 2024-07-05 | 8.18 | $8.22 | 269342 |
| 2024-07-03 | 8.16 | $8.25 | 349545 |
| 2024-07-02 | 8.14 | $8.21 | 320200 |
| 2024-07-01 | 8.11 | $8.16 | 318041 |
| 2024-06-28 | 8.10 | $8.17 | 431400 |
| 2024-06-27 | 8.09 | $8.13 | 368843 |
| 2024-06-26 | 8.09 | $8.12 | 495333 |
| 2024-06-25 | 8.09 | $8.12 | 424649 |
| 2024-06-24 | 8.08 | $8.14 | 524900 |
| 2024-06-21 | 8.08 | $8.11 | 312800 |
| 2024-06-20 | 8.08 | $8.06 | 372505 |
| 2024-06-18 | 8.10 | $8.09 | 353900 |
| 2024-06-17 | 8.11 | $8.02 | 887100 |
| 2024-06-14 | 8.15 | $8.05 | 349300 |
| 2024-06-13 | 8.19 | $8.16 | 345046 |
| 2024-06-12 | 8.21 | $8.18 | 575842 |
| 2024-06-11 | 8.22 | $8.14 | 728500 |
| 2024-06-10 | 8.25 | $8.20 | 427300 |
| 2024-06-07 | 8.26 | $8.25 | 464900 |
| 2024-06-06 | 8.26 | $8.28 | 263500 |
| 2024-06-05 | 8.25 | $8.27 | 252720 |
| 2024-06-04 | 8.24 | $8.23 | 287600 |
| 2024-06-03 | 8.24 | $8.27 | 446900 |
| 2024-05-31 | 8.22 | $8.25 | 558418 |
| 2024-05-30 | 8.21 | $8.14 | 540700 |
| 2024-05-29 | 8.24 | $8.08 | 492641 |
| 2024-05-28 | 8.28 | $8.18 | 476850 |
| 2024-05-24 | 8.30 | $8.25 | 238700 |
| 2024-05-23 | 8.31 | $8.18 | 309922 |
| 2024-05-22 | 8.34 | $8.28 | 262500 |
| 2024-05-21 | 8.34 | $8.32 | 317815 |
| 2024-05-20 | 8.32 | $8.29 | 270800 |
| 2024-05-17 | 8.31 | $8.29 | 200300 |
| 2024-05-16 | 8.30 | $8.29 | 300830 |
| 2024-05-15 | 8.29 | $8.30 | 437800 |
| 2024-05-14 | 8.26 | $8.28 | 369637 |
| 2024-05-13 | 8.24 | $8.28 | 287334 |
| 2024-05-10 | 8.21 | $8.25 | 304019 |
| 2024-05-09 | 8.18 | $8.26 | 407200 |
| 2024-05-08 | 8.14 | $8.23 | 651300 |
| 2024-05-07 | 8.10 | $8.18 | 420434 |
| 2024-05-06 | 8.07 | $8.17 | 300737 |
| 2024-05-03 | 8.03 | $8.14 | 323342 |
| 2024-05-02 | 7.99 | $8.05 | 259741 |
| 2024-05-01 | 7.98 | $8.05 | 464002 |
| 2024-04-30 | 7.96 | $8.02 | 660800 |
| 2024-04-29 | 7.95 | $8.02 | 464700 |
| 2024-04-26 | 7.94 | $8.02 | 452541 |
| 2024-04-25 | 7.93 | $7.98 | 344248 |
| 2024-04-24 | 7.93 | $8.04 | 234543 |
| 2024-04-23 | 7.91 | $8.06 | 216937 |
| 2024-04-22 | 7.88 | $8.00 | 293000 |
| 2024-04-19 | 7.86 | $7.88 | 325006 |
| 2024-04-18 | 7.88 | $7.89 | 269630 |
| 2024-04-17 | 7.90 | $7.86 | 281013 |
| 2024-04-16 | 7.94 | $7.82 | 388921 |
| 2024-04-15 | 8.00 | $7.81 | 621590 |
| 2024-04-12 | 8.08 | $7.88 | 705500 |
| 2024-04-11 | 8.15 | $8.12 | 258700 |
| 2024-04-10 | 8.16 | $8.11 | 494200 |
| 2024-04-09 | 8.18 | $8.16 | 333800 |
| 2024-04-08 | 8.19 | $8.18 | 489626 |
| 2024-04-05 | 8.19 | $8.14 | 505100 |
| 2024-04-04 | 8.21 | $8.11 | 588200 |
| 2024-04-03 | 8.23 | $8.19 | 389000 |
| 2024-04-02 | 8.24 | $8.17 | 428700 |
| 2024-04-01 | 8.25 | $8.20 | 460200 |
| 2024-03-28 | 8.26 | $8.25 | 1.3M |
| 2024-03-27 | 8.25 | $8.26 | 911093 |
| 2024-03-26 | 8.23 | $8.22 | 684841 |
| 2024-03-25 | 8.22 | $8.24 | 372500 |
| 2024-03-22 | 8.20 | $8.24 | 306848 |
| 2024-03-21 | 8.18 | $8.27 | 486917 |
| 2024-03-20 | 8.14 | $8.19 | 559100 |
| 2024-03-19 | 8.12 | $8.12 | 506400 |
| 2024-03-18 | 8.11 | $8.02 | 485492 |
| 2024-03-15 | 8.14 | $7.97 | 426133 |
| 2024-03-14 | 8.18 | $8.06 | 407600 |
| 2024-03-13 | 8.20 | $8.18 | 433138 |
| 2024-03-12 | 8.19 | $8.20 | 481235 |
| 2024-03-11 | 8.18 | $8.16 | 392100 |
| 2024-03-08 | 8.16 | $8.18 | 440724 |
| 2024-03-07 | 8.14 | $8.20 | 391725 |
| 2024-03-06 | 8.10 | $8.17 | 472422 |
| 2024-03-05 | 8.07 | $8.11 | 995100 |
| 2024-03-04 | 8.04 | $8.10 | 429107 |
| 2024-03-01 | 8.02 | $8.07 | 838803 |
| 2024-02-29 | 7.99 | $8.02 | 450028 |
| 2024-02-28 | 7.98 | $7.99 | 413900 |
| 2024-02-27 | 7.97 | $7.98 | 285624 |
| 2024-02-26 | 7.96 | $7.94 | 477800 |
| 2024-02-23 | 7.96 | $7.99 | 385700 |
| 2024-02-22 | 7.94 | $7.97 | 548100 |
| 2024-02-21 | 7.93 | $7.89 | 537700 |
| 2024-02-20 | 7.94 | $7.89 | 593135 |
| 2024-02-16 | 7.95 | $7.92 | 494402 |
| 2024-02-15 | 7.96 | $7.96 | 305900 |
| 2024-02-14 | 7.95 | $7.93 | 584307 |
| 2024-02-13 | 7.95 | $7.92 | 589500 |
| 2024-02-12 | 7.95 | $7.99 | 453771 |
| 2024-02-09 | 7.93 | $7.95 | 415512 |
| 2024-02-08 | 7.91 | $7.93 | 443800 |
| 2024-02-07 | 7.90 | $7.95 | 620500 |
| 2024-02-06 | 7.88 | $7.90 | 436900 |
| 2024-02-05 | 7.87 | $7.86 | 563801 |
| 2024-02-02 | 7.88 | $7.92 | 672943 |
| 2024-02-01 | 7.86 | $7.96 | 934002 |
| 2024-01-31 | 7.82 | $7.85 | 740143 |
| 2024-01-30 | 7.82 | $7.88 | 875814 |
| 2024-01-29 | 7.80 | $7.85 | 614512 |
| 2024-01-26 | 7.78 | $7.80 | 568107 |
| 2024-01-25 | 7.78 | $7.81 | 621422 |
| 2024-01-24 | 7.78 | $7.80 | 358618 |
| 2024-01-23 | 7.78 | $7.79 | 400800 |
| 2024-01-22 | 7.78 | $7.75 | 485931 |
| 2024-01-19 | 7.80 | $7.73 | 481243 |
| 2024-01-18 | 7.82 | $7.77 | 537800 |
| 2024-01-17 | 7.84 | $7.77 | 477300 |
| 2024-01-16 | 7.86 | $7.76 | 856400 |
| 2024-01-12 | 7.89 | $7.88 | 400615 |
| 2024-01-11 | 7.89 | $7.90 | 940900 |
| 2024-01-10 | 7.88 | $7.92 | 671944 |
| 2024-01-09 | 7.86 | $7.88 | 662900 |
| 2024-01-08 | 7.85 | $7.92 | 758200 |
| 2024-01-05 | 7.82 | $7.86 | 511261 |
| 2024-01-04 | 7.80 | $7.80 | 646400 |
| 2024-01-03 | 7.80 | $7.77 | 464947 |
| 2024-01-02 | 7.81 | $7.74 | 505300 |
| 2023-12-29 | 7.83 | $7.69 | 1.3M |
| 2023-12-28 | 7.87 | $7.82 | 735305 |
| 2023-12-27 | 7.87 | $7.82 | 735145 |
| 2023-12-26 | 7.88 | $7.86 | 678400 |
| 2023-12-22 | 7.87 | $7.83 | 808008 |
| 2023-12-21 | 7.87 | $7.80 | 798300 |
| 2023-12-20 | 7.87 | $7.78 | 1.1M |
| 2023-12-19 | 7.88 | $7.89 | 785200 |
| 2023-12-18 | 7.86 | $7.86 | 871600 |
| 2023-12-15 | 7.84 | $7.79 | 549000 |
| 2023-12-14 | 7.84 | $7.88 | 625200 |
| 2023-12-13 | 7.81 | $7.86 | 712741 |
| 2023-12-12 | 7.77 | $7.76 | 621200 |
| 2023-12-11 | 7.76 | $7.67 | 668800 |
| 2023-12-08 | 7.76 | $7.63 | 489130 |
| 2023-12-07 | 7.79 | $7.64 | 633700 |
| 2023-12-06 | 7.81 | $7.63 | 693400 |
| 2023-12-05 | 7.84 | $7.67 | 690500 |
| 2023-12-04 | 7.86 | $7.75 | 889400 |
| 2023-12-01 | 7.86 | $7.91 | 735051 |
| 2023-11-30 | 7.80 | $7.80 | 812620 |
| 2023-11-29 | 7.77 | $7.77 | 624508 |
| 2023-11-28 | 7.73 | $7.75 | 385249 |
| 2023-11-27 | 7.69 | $7.73 | 634500 |
| 2023-11-24 | 7.64 | $7.69 | 251647 |
| 2023-11-22 | 7.60 | $7.63 | 948800 |
| 2023-11-21 | 7.56 | $7.57 | 534443 |
| 2023-11-20 | 7.53 | $7.58 | 636243 |
| 2023-11-17 | 7.49 | $7.54 | 410543 |
| 2023-11-16 | 7.45 | $7.52 | 598403 |
| 2023-11-15 | 7.41 | $7.49 | 544315 |
| 2023-11-14 | 7.37 | $7.47 | 443300 |
| 2023-11-13 | 7.33 | $7.36 | 334625 |
| 2023-11-10 | 7.32 | $7.35 | 550400 |
| 2023-11-09 | 7.30 | $7.22 | 564500 |
| 2023-11-08 | 7.32 | $7.32 | 570100 |
| 2023-11-07 | 7.31 | $7.38 | 447201 |
| 2023-11-06 | 7.29 | $7.42 | 541316 |
| 2023-11-03 | 7.24 | $7.55 | 341600 |
| 2023-11-02 | 7.15 | $7.45 | 360618 |
| 2023-11-01 | 7.07 | $7.29 | 615400 |
| 2023-10-31 | 7.02 | $7.14 | 659700 |
| 2023-10-30 | 7.01 | $7.06 | 453344 |
| 2023-10-27 | 7.03 | $6.94 | 567309 |
| 2023-10-26 | 7.10 | $6.92 | 1.1M |
| 2023-10-25 | 7.18 | $7.07 | 465807 |
| 2023-10-24 | 7.24 | $7.17 | 598200 |
| 2023-10-23 | 7.28 | $7.15 | 568000 |
| 2023-10-20 | 7.34 | $7.21 | 478500 |
| 2023-10-19 | 7.40 | $7.29 | 557300 |
| 2023-10-18 | 7.44 | $7.39 | 435900 |
| 2023-10-17 | 7.47 | $7.45 | 494749 |
| 2023-10-16 | 7.48 | $7.48 | 665300 |
| 2023-10-13 | 7.48 | $7.42 | 414847 |
| 2023-10-12 | 7.50 | $7.52 | 378400 |
| 2023-10-11 | 7.50 | $7.59 | 494900 |
| 2023-10-10 | 7.47 | $7.57 | 378671 |
| 2023-10-09 | 7.45 | $7.51 | 429800 |
| 2023-10-06 | 7.44 | $7.50 | 564243 |
| 2023-10-05 | 7.43 | $7.38 | 743943 |
| 2023-10-04 | 7.46 | $7.44 | 437829 |
| 2023-10-03 | 7.48 | $7.43 | 679100 |
| 2023-10-02 | 7.51 | $7.54 | 714609 |
| 2023-09-29 | 7.51 | $7.61 | 1.7M |
| 2023-09-28 | 7.49 | $7.55 | 528340 |
| 2023-09-27 | 7.49 | $7.48 | 808300 |
| 2023-09-26 | 7.51 | $7.47 | 626526 |
| 2023-09-25 | 7.53 | $7.59 | 507720 |
| 2023-09-22 | 7.53 | $7.56 | 738300 |
| 2023-09-21 | 7.54 | $7.54 | 594700 |
| 2023-09-20 | 7.56 | $7.64 | 659622 |
| 2023-09-19 | 7.56 | $7.63 | 408500 |
| 2023-09-18 | 7.56 | $7.60 | 661700 |
| 2023-09-15 | 7.57 | $7.60 | 564101 |
| 2023-09-14 | 7.58 | $7.68 | 843200 |
| 2023-09-13 | 7.58 | $7.64 | 724243 |
| 2023-09-12 | 7.59 | $7.64 | 875700 |
| 2023-09-11 | 7.60 | $7.60 | 540010 |
| 2023-09-08 | 7.63 | $7.61 | 357929 |
| 2023-09-07 | 7.67 | $7.61 | 809324 |
| 2023-09-06 | 7.71 | $7.67 | 774000 |
| 2023-09-05 | 7.75 | $7.76 | 491000 |
| 2023-09-01 | 7.77 | $7.77 | 1.1M |
| 2023-08-31 | 7.80 | $7.80 | 1.2M |
| 2023-08-30 | 7.82 | $7.92 | 533263 |
| 2023-08-29 | 7.82 | $7.94 | 439217 |
| 2023-08-28 | 7.80 | $7.86 | 605300 |
| 2023-08-25 | 7.81 | $7.86 | 526200 |
| 2023-08-24 | 7.83 | $7.81 | 502633 |
| 2023-08-23 | 7.87 | $7.88 | 712142 |
| 2023-08-22 | 7.89 | $7.88 | 338000 |
| 2023-08-21 | 7.93 | $7.92 | 526840 |
| 2023-08-18 | 7.96 | $7.91 | 388600 |
| 2023-08-17 | 8.00 | $7.92 | 338100 |
| 2023-08-16 | 8.05 | $7.96 | 456300 |
| 2023-08-15 | 8.10 | $7.99 | 679024 |
| 2023-08-14 | 8.16 | $8.11 | 346200 |
| 2023-08-11 | 8.18 | $8.18 | 490100 |
| 2023-08-10 | 8.20 | $8.18 | 406721 |
| 2023-08-09 | 8.21 | $8.16 | 383336 |
| 2023-08-08 | 8.24 | $8.21 | 462238 |
| 2023-08-07 | 8.25 | $8.22 | 564900 |
| 2023-08-04 | 8.27 | $8.21 | 424000 |
| 2023-08-03 | 8.29 | $8.21 | 518400 |
| 2023-08-02 | 8.32 | $8.21 | 589300 |
| 2023-08-01 | 8.35 | $8.29 | 802300 |
| 2023-07-31 | 8.37 | $8.37 | 675500 |
| 2023-07-28 | 8.36 | $8.33 | 496436 |
| 2023-07-27 | 8.37 | $8.33 | 405500 |
| 2023-07-26 | 8.38 | $8.36 | 282134 |
| 2023-07-25 | 8.37 | $8.34 | 440692 |
| 2023-07-24 | 8.37 | $8.37 | 372043 |
| 2023-07-21 | 8.37 | $8.33 | 292800 |
| 2023-07-20 | 8.37 | $8.34 | 428844 |
| 2023-07-19 | 8.37 | $8.39 | 438100 |
| 2023-07-18 | 8.35 | $8.36 | 441549 |
| 2023-07-17 | 8.34 | $8.28 | 472600 |
| 2023-07-14 | 8.34 | $8.29 | 446500 |
| 2023-07-13 | 8.35 | $8.35 | 442100 |
| 2023-07-12 | 8.34 | $8.37 | 457124 |
| 2023-07-11 | 8.32 | $8.34 | 410602 |
| 2023-07-10 | 8.30 | $8.30 | 537300 |
| 2023-07-07 | 8.29 | $8.25 | 490900 |
| 2023-07-06 | 8.30 | $8.24 | 413500 |
| 2023-07-05 | 8.31 | $8.33 | 360904 |
| 2023-07-03 | 8.29 | $8.35 | 263300 |
| 2023-06-30 | 8.26 | $8.34 | 1.1M |
| 2023-06-29 | 8.23 | $8.26 | 419400 |
| 2023-06-28 | 8.21 | $8.21 | 456921 |
| 2023-06-27 | 8.21 | $8.21 | 498625 |
| 2023-06-26 | 8.21 | $8.14 | 417700 |
| 2023-06-23 | 8.23 | $8.13 | 520808 |
| 2023-06-22 | 8.25 | $8.21 | 372031 |
| 2023-06-21 | 8.26 | $8.22 | 307241 |
| 2023-06-20 | 8.26 | $8.24 | 506500 |
| 2023-06-16 | 8.26 | $8.28 | 311300 |
| 2023-06-15 | 8.24 | $8.30 | 424269 |
| 2023-06-14 | 8.22 | $8.19 | 422800 |
| 2023-06-13 | 8.22 | $8.29 | 286026 |
| 2023-06-12 | 8.19 | $8.24 | 372500 |
| 2023-06-09 | 8.18 | $8.26 | 252824 |
| 2023-06-08 | 8.15 | $8.22 | 334716 |
| 2023-06-07 | 8.13 | $8.21 | 301600 |
| 2023-06-06 | 8.11 | $8.22 | 396200 |
| 2023-06-05 | 8.09 | $8.15 | 365340 |
| 2023-06-02 | 8.08 | $8.17 | 444600 |
| 2023-06-01 | 8.06 | $8.10 | 434448 |
| 2023-05-31 | 8.06 | $8.08 | 548532 |
| 2023-05-30 | 8.08 | $8.11 | 662800 |
| 2023-05-26 | 8.08 | $8.10 | 683700 |
| 2023-05-25 | 8.10 | $8.03 | 657228 |
| 2023-05-24 | 8.14 | $8.03 | 1.0M |
| 2023-05-23 | 8.19 | $8.16 | 330827 |
| 2023-05-22 | 8.21 | $8.22 | 490122 |
| 2023-05-19 | 8.22 | $8.25 | 237200 |
| 2023-05-18 | 8.22 | $8.24 | 392248 |
| 2023-05-17 | 8.23 | $8.22 | 394146 |
| 2023-05-16 | 8.25 | $8.17 | 291735 |
| 2023-05-15 | 8.28 | $8.26 | 326500 |
| 2023-05-12 | 8.30 | $8.25 | 289400 |
| 2023-05-11 | 8.32 | $8.31 | 241400 |
| 2023-05-10 | 8.34 | $8.33 | 358400 |
| 2023-05-09 | 8.35 | $8.33 | 240133 |
| 2023-05-08 | 8.36 | $8.37 | 237340 |
| 2023-05-05 | 8.36 | $8.39 | 218729 |
| 2023-05-04 | 8.36 | $8.23 | 484800 |
| 2023-05-03 | 8.40 | $8.31 | 250200 |
| 2023-05-02 | 8.44 | $8.37 | 322849 |
| 2023-05-01 | 8.46 | $8.50 | 410344 |
| 2023-04-28 | 8.45 | $8.53 | 320619 |
| 2023-04-27 | 8.42 | $8.41 | 437600 |
| 2023-04-26 | 8.43 | $8.34 | 322923 |
| 2023-04-25 | 8.46 | $8.33 | 319100 |
| 2023-04-24 | 8.50 | $8.45 | 311018 |
| 2023-04-21 | 8.51 | $8.44 | 271418 |
| 2023-04-20 | 8.53 | $8.48 | 274705 |
| 2023-04-19 | 8.54 | $8.51 | 277236 |
| 2023-04-18 | 8.54 | $8.53 | 409710 |
| 2023-04-17 | 8.54 | $8.51 | 427188 |
| 2023-04-14 | 8.54 | $8.54 | 308700 |
| 2023-04-13 | 8.53 | $8.60 | 184200 |
| 2023-04-12 | 8.50 | $8.57 | 289900 |
| 2023-04-11 | 8.48 | $8.58 | 291847 |
| 2023-04-10 | 8.45 | $8.54 | 329700 |
| 2023-04-06 | 8.42 | $8.49 | 346700 |
| 2023-04-05 | 8.41 | $8.47 | 435000 |
| 2023-04-04 | 8.40 | $8.52 | 352335 |
| 2023-04-03 | 8.37 | $8.56 | 536000 |
| 2023-03-31 | 8.33 | $8.59 | 742900 |
| 2023-03-30 | 8.26 | $8.55 | 459315 |
| 2023-03-29 | 8.21 | $8.41 | 325846 |
| 2023-03-28 | 8.18 | $8.30 | 384934 |
| 2023-03-27 | 8.19 | $8.35 | 274714 |
| 2023-03-24 | 8.19 | $8.28 | 353500 |
| 2023-03-23 | 8.22 | $8.28 | 324700 |
| 2023-03-22 | 8.26 | $8.28 | 385600 |
| 2023-03-21 | 8.31 | $8.41 | 308500 |
| 2023-03-20 | 8.33 | $8.31 | 209344 |
| 2023-03-17 | 8.39 | $8.26 | 307700 |
| 2023-03-16 | 8.49 | $8.39 | 534061 |
| 2023-03-15 | 8.57 | $8.41 | 1.0M |
| 2023-03-14 | 8.66 | $8.57 | 413200 |
| 2023-03-13 | 8.72 | $8.54 | 463400 |
| 2023-03-10 | 8.82 | $8.66 | 566600 |
| 2023-03-09 | 8.89 | $8.70 | 532600 |
| 2023-03-08 | 8.97 | $8.91 | 361100 |
| 2023-03-07 | 9.00 | $8.95 | 451559 |
| 2023-03-06 | 9.03 | $9.08 | 272800 |
| 2023-03-03 | 9.02 | $9.12 | 311300 |
| 2023-03-02 | 9.00 | $9.04 | 290032 |
| 2023-03-01 | 9.00 | $8.99 | 363600 |
| 2023-02-28 | 9.02 | $9.05 | 423700 |
| 2023-02-27 | 9.02 | $9.01 | 301000 |
| 2023-02-24 | 9.04 | $8.99 | 298200 |
| 2023-02-23 | 9.07 | $8.99 | 332300 |
| 2023-02-22 | 9.10 | $8.96 | 369933 |
| 2023-02-21 | 9.15 | $8.96 | 352746 |
| 2023-02-17 | 9.21 | $9.16 | 306300 |
| 2023-02-16 | 9.22 | $9.18 | 227223 |
| 2023-02-15 | 9.23 | $9.23 | 248317 |
| 2023-02-14 | 9.22 | $9.19 | 347900 |
| 2023-02-13 | 9.22 | $9.24 | 251159 |
| 2023-02-10 | 9.21 | $9.14 | 220500 |
| 2023-02-09 | 9.22 | $9.09 | 338431 |
| 2023-02-08 | 9.25 | $9.18 | 309243 |
| 2023-02-07 | 9.26 | $9.19 | 449900 |
| 2023-02-06 | 9.27 | $9.12 | 360200 |
| 2023-02-03 | 9.30 | $9.26 | 276807 |
| 2023-02-02 | 9.28 | $9.36 | 281800 |
| 2023-02-01 | 9.23 | $9.35 | 313900 |
| 2023-01-31 | 9.18 | $9.30 | 551000 |
| 2023-01-30 | 9.12 | $9.10 | 497243 |
| 2023-01-27 | 9.11 | $9.09 | 515706 |
| 2023-01-26 | 9.11 | $9.12 | 591800 |
| 2023-01-25 | 9.09 | $9.06 | 465016 |
| 2023-01-24 | 9.09 | $9.07 | 917321 |
| 2023-01-23 | 9.08 | $9.09 | 323800 |
| 2023-01-20 | 9.07 | $9.00 | 342805 |
| 2023-01-19 | 9.08 | $8.91 | 403733 |
| 2023-01-18 | 9.12 | $9.00 | 438100 |
| 2023-01-17 | 9.14 | $9.10 | 420400 |
| 2023-01-13 | 9.13 | $9.13 | 538047 |
| 2023-01-12 | 9.10 | $9.20 | 412948 |
| 2023-01-11 | 9.05 | $9.24 | 236700 |
| 2023-01-10 | 8.97 | $9.16 | 360033 |
| 2023-01-09 | 8.90 | $9.08 | 385800 |
| 2023-01-06 | 8.84 | $9.08 | 295600 |
| 2023-01-05 | 8.77 | $8.94 | 476500 |
| 2023-01-04 | 8.72 | $9.00 | 361600 |
| 2023-01-03 | 8.65 | $8.96 | 844600 |
| 2022-12-30 | 8.58 | $9.01 | 2.3M |
| 2022-12-29 | 8.48 | $8.83 | 778000 |
| 2022-12-28 | 8.42 | $8.48 | 886220 |
| 2022-12-27 | 8.45 | $8.52 | 558800 |
| 2022-12-23 | 8.49 | $8.62 | 343300 |
| 2022-12-22 | 8.51 | $8.50 | 432600 |
| 2022-12-21 | 8.57 | $8.50 | 451445 |
| 2022-12-20 | 8.65 | $8.40 | 443500 |
| 2022-12-19 | 8.78 | $8.42 | 553230 |
| 2022-12-16 | 8.94 | $8.50 | 510507 |
| 2022-12-15 | 9.11 | $8.76 | 650819 |
| 2022-12-14 | 9.23 | $9.18 | 561937 |
| 2022-12-13 | 9.25 | $9.21 | 572900 |
| 2022-12-12 | 9.26 | $9.16 | 547900 |
| 2022-12-09 | 9.29 | $9.09 | 316338 |
| 2022-12-08 | 9.34 | $9.21 | 309100 |
| 2022-12-07 | 9.37 | $9.18 | 378800 |
| 2022-12-06 | 9.41 | $9.21 | 349965 |
| 2022-12-05 | 9.45 | $9.28 | 367837 |
| 2022-12-02 | 9.47 | $9.44 | 248133 |
| 2022-12-01 | 9.44 | $9.50 | 510420 |
| 2022-11-30 | 9.39 | $9.44 | 599100 |
| 2022-11-29 | 9.33 | $9.28 | 378400 |
| 2022-11-28 | 9.32 | $9.25 | 279106 |
| 2022-11-25 | 9.31 | $9.27 | 123708 |
| 2022-11-23 | 9.29 | $9.28 | 352153 |
| 2022-11-22 | 9.25 | $9.21 | 290420 |
| 2022-11-21 | 9.23 | $9.09 | 273011 |
| 2022-11-18 | 9.24 | $9.14 | 408200 |
| 2022-11-17 | 9.24 | $8.96 | 630006 |
| 2022-11-16 | 9.29 | $9.03 | 486300 |
| 2022-11-15 | 9.32 | $9.16 | 580900 |
| 2022-11-14 | 9.31 | $9.20 | 301600 |
| 2022-11-11 | 9.29 | $9.32 | 352221 |
| 2022-11-10 | 9.22 | $9.34 | 501357 |
| 2022-11-09 | 9.12 | $8.99 | 423625 |
| 2022-11-08 | 9.11 | $9.17 | 405700 |
| 2022-11-07 | 9.04 | $9.12 | 592000 |
| 2022-11-04 | 8.96 | $8.93 | 437738 |
| 2022-11-03 | 8.93 | $8.80 | 477338 |
| 2022-11-02 | 8.92 | $8.89 | 425508 |
| 2022-11-01 | 8.89 | $9.05 | 652607 |
| 2022-10-31 | 8.79 | $8.92 | 519010 |
| 2022-10-28 | 8.71 | $8.82 | 357512 |
| 2022-10-27 | 8.64 | $8.73 | 379822 |
| 2022-10-26 | 8.59 | $8.76 | 347400 |
| 2022-10-25 | 8.51 | $8.79 | 218839 |
| 2022-10-24 | 8.41 | $8.63 | 357635 |
| 2022-10-21 | 8.33 | $8.51 | 285020 |
| 2022-10-20 | 8.28 | $8.36 | 291000 |
| 2022-10-19 | 8.27 | $8.43 | 352400 |
| 2022-10-18 | 8.24 | $8.46 | 310300 |
| 2022-10-17 | 8.19 | $8.34 | 423213 |
| 2022-10-14 | 8.17 | $8.30 | 368334 |
| 2022-10-13 | 8.16 | $8.51 | 917508 |
| 2022-10-12 | 8.08 | $8.25 | 514135 |
| 2022-10-11 | 8.08 | $8.17 | 447800 |
| 2022-10-10 | 8.11 | $8.14 | 278800 |
| 2022-10-07 | 8.15 | $8.20 | 498721 |
| 2022-10-06 | 8.19 | $8.38 | 337829 |
| 2022-10-05 | 8.19 | $8.54 | 477500 |
| 2022-10-04 | 8.14 | $8.60 | 362200 |
| 2022-10-03 | 8.07 | $8.29 | 628323 |
| 2022-09-30 | 8.08 | $8.11 | 1.0M |
| 2022-09-29 | 8.17 | $8.15 | 605040 |
| 2022-09-28 | 8.26 | $8.34 | 472814 |
| 2022-09-27 | 8.32 | $8.18 | 856700 |
| 2022-09-26 | 8.46 | $8.08 | 909615 |
| 2022-09-23 | 8.65 | $8.39 | 698909 |
| 2022-09-22 | 8.80 | $8.60 | 358400 |
| 2022-09-21 | 8.92 | $8.74 | 511637 |
| 2022-09-20 | 9.02 | $8.88 | 366801 |
| 2022-09-19 | 9.10 | $9.06 | 329012 |
| 2022-09-16 | 9.15 | $9.04 | 322500 |
| 2022-09-15 | 9.21 | $9.18 | 335604 |
| 2022-09-14 | 9.24 | $9.13 | 490700 |
| 2022-09-13 | 9.30 | $9.09 | 947400 |
| 2022-09-12 | 9.39 | $9.54 | 303522 |
| 2022-09-09 | 9.35 | $9.50 | 312400 |
| 2022-09-08 | 9.32 | $9.34 | 475303 |
| 2022-09-07 | 9.33 | $9.29 | 369523 |
| 2022-09-06 | 9.36 | $9.29 | 489046 |
| 2022-09-02 | 9.40 | $9.35 | 220300 |
| 2022-09-01 | 9.43 | $9.43 | 287230 |
| 2022-08-31 | 9.45 | $9.44 | 436444 |
| 2022-08-30 | 9.46 | $9.39 | 447831 |
| 2022-08-29 | 9.49 | $9.39 | 521431 |
| 2022-08-26 | 9.53 | $9.43 | 323300 |
| 2022-08-25 | 9.56 | $9.55 | 244223 |
| 2022-08-24 | 9.56 | $9.50 | 241845 |
| 2022-08-23 | 9.58 | $9.42 | 317909 |
| 2022-08-22 | 9.62 | $9.47 | 274800 |
| 2022-08-19 | 9.66 | $9.52 | 301604 |
| 2022-08-18 | 9.69 | $9.58 | 242510 |
| 2022-08-17 | 9.71 | $9.60 | 330714 |
| 2022-08-16 | 9.72 | $9.68 | 383730 |
| 2022-08-15 | 9.70 | $9.64 | 441771 |
| 2022-08-12 | 9.70 | $9.71 | 350346 |
| 2022-08-11 | 9.67 | $9.62 | 452561 |
| 2022-08-10 | 9.65 | $9.63 | 448900 |
| 2022-08-09 | 9.63 | $9.54 | 443300 |
| 2022-08-08 | 9.63 | $9.54 | 296840 |
| 2022-08-05 | 9.63 | $9.46 | 477527 |
| 2022-08-04 | 9.65 | $9.52 | 449009 |
| 2022-08-03 | 9.66 | $9.60 | 343601 |
| 2022-08-02 | 9.64 | $9.49 | 515600 |
| 2022-08-01 | 9.64 | $9.61 | 469600 |
| 2022-07-29 | 9.61 | $9.60 | 699345 |
| 2022-07-28 | 9.56 | $9.71 | 476200 |
| 2022-07-27 | 9.47 | $9.62 | 399730 |
| 2022-07-26 | 9.39 | $9.38 | 312600 |
| 2022-07-25 | 9.36 | $9.43 | 273902 |
| 2022-07-22 | 9.31 | $9.37 | 366500 |
| 2022-07-21 | 9.26 | $9.46 | 552000 |
| 2022-07-20 | 9.18 | $9.47 | 800730 |
| 2022-07-19 | 9.07 | $9.24 | 299413 |
| 2022-07-18 | 9.01 | $9.01 | 452003 |
| 2022-07-15 | 9.01 | $9.02 | 506218 |
| 2022-07-14 | 9.01 | $8.93 | 333500 |
| 2022-07-13 | 9.04 | $9.05 | 426918 |
| 2022-07-12 | 9.03 | $9.11 | 387400 |
| 2022-07-11 | 9.01 | $9.15 | 360500 |
| 2022-07-08 | 8.97 | $9.11 | 242900 |
| 2022-07-07 | 8.94 | $9.12 | 363434 |
| 2022-07-06 | 8.89 | $9.06 | 424900 |
| 2022-07-05 | 8.86 | $8.93 | 420235 |
| 2022-07-01 | 8.86 | $8.99 | 312543 |
| 2022-06-30 | 8.84 | $8.83 | 1.2M |
| 2022-06-29 | 8.88 | $8.99 | 430918 |
| 2022-06-28 | 8.88 | $9.02 | 479300 |
| 2022-06-27 | 8.86 | $8.99 | 325414 |
| 2022-06-24 | 8.86 | $9.03 | 350909 |
| 2022-06-23 | 8.84 | $8.82 | 345100 |
| 2022-06-22 | 8.90 | $8.80 | 384524 |
| 2022-06-21 | 8.97 | $8.84 | 533600 |
| 2022-06-17 | 9.05 | $8.77 | 410200 |
| 2022-06-16 | 9.17 | $8.76 | 714624 |
| 2022-06-15 | 9.32 | $9.07 | 562261 |
| 2022-06-14 | 9.41 | $8.94 | 593500 |
| 2022-06-13 | 9.55 | $9.10 | 645200 |
| 2022-06-10 | 9.68 | $9.49 | 538042 |
| 2022-06-09 | 9.71 | $9.60 | 373841 |
| 2022-06-08 | 9.71 | $9.70 | 409021 |
| 2022-06-07 | 9.67 | $9.74 | 279309 |
| 2022-06-06 | 9.61 | $9.63 | 372300 |
| 2022-06-03 | 9.58 | $9.58 | 413939 |
| 2022-06-02 | 9.54 | $9.67 | 720300 |
| 2022-06-01 | 9.48 | $9.63 | 620500 |
| 2022-05-31 | 9.40 | $9.65 | 863100 |
| 2022-05-27 | 9.31 | $9.65 | 416500 |
| 2022-05-26 | 9.19 | $9.50 | 377632 |
| 2022-05-25 | 9.09 | $9.28 | 326333 |
| 2022-05-24 | 9.05 | $9.18 | 326400 |
| 2022-05-23 | 9.03 | $9.19 | 441543 |
| 2022-05-20 | 9.01 | $9.03 | 498343 |
| 2022-05-19 | 9.03 | $9.06 | 700400 |
| 2022-05-18 | 9.05 | $9.10 | 467700 |
| 2022-05-17 | 9.06 | $9.33 | 358910 |
| 2022-05-16 | 9.01 | $9.12 | 437427 |
| 2022-05-13 | 9.01 | $9.12 | 534600 |
| 2022-05-12 | 9.02 | $8.95 | 776800 |
| 2022-05-11 | 9.09 | $8.98 | 592700 |
| 2022-05-10 | 9.16 | $9.02 | 632200 |
| 2022-05-09 | 9.25 | $9.09 | 716400 |
| 2022-05-06 | 9.33 | $9.34 | 700100 |
| 2022-05-05 | 9.35 | $9.37 | 563443 |
| 2022-05-04 | 9.36 | $9.59 | 726320 |
| 2022-05-03 | 9.32 | $9.42 | 847634 |
| 2022-05-02 | 9.32 | $9.25 | 860800 |
| 2022-04-29 | 9.37 | $9.24 | 578300 |
| 2022-04-28 | 9.45 | $9.47 | 386628 |
| 2022-04-27 | 9.46 | $9.30 | 507203 |
| 2022-04-26 | 9.54 | $9.27 | 453219 |
| 2022-04-25 | 9.65 | $9.49 | 663232 |
| 2022-04-22 | 9.70 | $9.52 | 463342 |
| 2022-04-21 | 9.76 | $9.72 | 406431 |
| 2022-04-20 | 9.78 | $9.83 | 490641 |
| 2022-04-19 | 9.76 | $9.78 | 426000 |
| 2022-04-18 | 9.75 | $9.68 | 411119 |
| 2022-04-14 | 9.76 | $9.58 | 493100 |
| 2022-04-13 | 9.82 | $9.69 | 276800 |
| 2022-04-12 | 9.85 | $9.75 | 413400 |
| 2022-04-11 | 9.87 | $9.75 | 339900 |
| 2022-04-08 | 9.89 | $9.82 | 301100 |
| 2022-04-07 | 9.89 | $9.75 | 350200 |
| 2022-04-06 | 9.91 | $9.73 | 463500 |
| 2022-04-05 | 9.94 | $9.83 | 514600 |
| 2022-04-04 | 9.94 | $9.83 | 424000 |
| 2022-04-01 | 9.95 | $9.96 | 402200 |
| 2022-03-31 | 9.91 | $9.90 | 858619 |
| 2022-03-30 | 9.88 | $9.95 | 349939 |
| 2022-03-29 | 9.82 | $9.92 | 541229 |
| 2022-03-28 | 9.76 | $9.80 | 309547 |
| 2022-03-25 | 9.72 | $9.79 | 361400 |
| 2022-03-24 | 9.68 | $9.82 | 285500 |
| 2022-03-23 | 9.62 | $9.75 | 278100 |
| 2022-03-22 | 9.56 | $9.78 | 467100 |
| 2022-03-21 | 9.49 | $9.66 | 314814 |
| 2022-03-18 | 9.43 | $9.69 | 369400 |
| 2022-03-17 | 9.36 | $9.70 | 379100 |
| 2022-03-16 | 9.26 | $9.53 | 873637 |
| 2022-03-15 | 9.21 | $9.33 | 577200 |
| 2022-03-14 | 9.20 | $9.16 | 642083 |
| 2022-03-11 | 9.25 | $9.24 | 461210 |
| 2022-03-10 | 9.29 | $9.33 | 571000 |
| 2022-03-09 | 9.32 | $9.38 | 418600 |
| 2022-03-08 | 9.33 | $9.15 | 1.0M |
| 2022-03-07 | 9.42 | $9.16 | 838045 |
| 2022-03-04 | 9.54 | $9.37 | 1.9M |
| 2022-03-03 | 9.61 | $9.69 | 453019 |
| 2022-03-02 | 9.60 | $9.71 | 515831 |
| 2022-03-01 | 9.58 | $9.55 | 757641 |
| 2022-02-28 | 9.61 | $9.69 | 692400 |
| 2022-02-25 | 9.60 | $9.78 | 772500 |
| 2022-02-24 | 9.56 | $9.43 | 1.4M |
| 2022-02-23 | 9.63 | $9.39 | 600100 |
| 2022-02-22 | 9.73 | $9.48 | 980345 |
| 2022-02-18 | 9.82 | $9.73 | 402600 |
| 2022-02-17 | 9.85 | $9.75 | 387909 |
| 2022-02-16 | 9.88 | $9.89 | 393600 |
| 2022-02-15 | 9.88 | $9.85 | 361932 |
| 2022-02-14 | 9.88 | $9.76 | 610928 |
| 2022-02-11 | 9.92 | $9.88 | 562213 |
| 2022-02-10 | 9.93 | $10.02 | 698519 |
| 2022-02-09 | 9.89 | $10.12 | 419601 |
| 2022-02-08 | 9.82 | $10.00 | 665900 |
| 2022-02-07 | 9.76 | $9.83 | 394940 |
| 2022-02-04 | 9.75 | $9.85 | 440800 |
| 2022-02-03 | 9.73 | $9.79 | 401100 |
| 2022-02-02 | 9.73 | $9.96 | 359370 |
| 2022-02-01 | 9.68 | $9.90 | 500216 |
| 2022-01-31 | 9.63 | $9.78 | 585100 |
| 2022-01-28 | 9.62 | $9.68 | 660726 |
| 2022-01-27 | 9.63 | $9.53 | 574030 |
| 2022-01-26 | 9.70 | $9.54 | 616504 |
| 2022-01-25 | 9.78 | $9.47 | 990430 |
| 2022-01-24 | 9.90 | $9.59 | 1.8M |
| 2022-01-21 | 10.01 | $9.64 | 2.1M |
| 2022-01-20 | 10.13 | $9.90 | 800606 |
| 2022-01-19 | 10.20 | $9.99 | 583946 |
| 2022-01-18 | 10.25 | $10.03 | 633400 |
| 2022-01-14 | 10.29 | $10.15 | 796137 |
| 2022-01-13 | 10.30 | $10.18 | 525845 |
| 2022-01-12 | 10.31 | $10.43 | 550795 |
| 2022-01-11 | 10.24 | $10.29 | 591400 |
| 2022-01-10 | 10.19 | $10.18 | 554675 |
| 2022-01-07 | 10.16 | $10.12 | 467819 |
| 2022-01-06 | 10.15 | $10.14 | 584547 |
| 2022-01-05 | 10.12 | $10.12 | 592200 |
| 2022-01-04 | 10.09 | $10.22 | 691500 |
| 2022-01-03 | 10.03 | $10.14 | 892943 |
| 2021-12-31 | 9.97 | $10.08 | 1.5M |
| 2021-12-30 | 9.92 | $10.15 | 513500 |
| 2021-12-29 | 9.83 | $10.10 | 732200 |
| 2021-12-28 | 9.75 | $9.92 | 233200 |
| 2021-12-27 | 9.70 | $9.91 | 273000 |
| 2021-12-23 | 9.65 | $9.85 | 324811 |
| 2021-12-22 | 9.60 | $9.73 | 342931 |
| 2021-12-21 | 9.59 | $9.64 | 379300 |
| 2021-12-20 | 9.60 | $9.37 | 677939 |
| 2021-12-17 | 9.70 | $9.58 | 447200 |
| 2021-12-16 | 9.77 | $9.73 | 501944 |
| 2021-12-15 | 9.80 | $9.94 | 385314 |
| 2021-12-14 | 9.77 | $9.87 | 422500 |
| 2021-12-13 | 9.76 | $9.82 | 412200 |
| 2021-12-10 | 9.76 | $9.81 | 556200 |
| 2021-12-09 | 9.77 | $9.93 | 311400 |
| 2021-12-08 | 9.74 | $9.96 | 361241 |
| 2021-12-07 | 9.71 | $9.89 | 483200 |
| 2021-12-06 | 9.69 | $9.80 | 504500 |
| 2021-12-03 | 9.70 | $9.65 | 383700 |
| 2021-12-02 | 9.76 | $9.74 | 273700 |
| 2021-12-01 | 9.80 | $9.58 | 496600 |
| 2021-11-30 | 9.91 | $9.73 | 711848 |
| 2021-11-29 | 10.00 | $9.94 | 491300 |
| 2021-11-26 | 10.05 | $9.93 | 330200 |
| 2021-11-24 | 10.11 | $10.10 | 252800 |
| 2021-11-23 | 10.12 | $10.13 | 336000 |
| 2021-11-22 | 10.14 | $10.07 | 541617 |
| 2021-11-19 | 10.17 | $9.98 | 514349 |
| 2021-11-18 | 10.25 | $10.10 | 472200 |
| 2021-11-17 | 10.30 | $10.19 | 234738 |
| 2021-11-16 | 10.33 | $10.26 | 244310 |
| 2021-11-15 | 10.35 | $10.29 | 220435 |
| 2021-11-12 | 10.36 | $10.31 | 210700 |
| 2021-11-11 | 10.37 | $10.36 | 187329 |
| 2021-11-10 | 10.37 | $10.32 | 236800 |
| 2021-11-09 | 10.37 | $10.31 | 216700 |
| 2021-11-08 | 10.38 | $10.32 | 236500 |
| 2021-11-05 | 10.38 | $10.27 | 514000 |
| 2021-11-04 | 10.40 | $10.32 | 396829 |
| 2021-11-03 | 10.40 | $10.37 | 201108 |
| 2021-11-02 | 10.39 | $10.37 | 326200 |
| 2021-11-01 | 10.38 | $10.32 | 293630 |
| 2021-10-29 | 10.38 | $10.32 | 329124 |
| 2021-10-28 | 10.37 | $10.30 | 374035 |
| 2021-10-27 | 10.37 | $10.23 | 304000 |
| 2021-10-26 | 10.38 | $10.37 | 238146 |
| 2021-10-25 | 10.36 | $10.34 | 315207 |
| 2021-10-22 | 10.33 | $10.37 | 389418 |
| 2021-10-21 | 10.29 | $10.29 | 344824 |
| 2021-10-20 | 10.26 | $10.35 | 214016 |
| 2021-10-19 | 10.21 | $10.28 | 270200 |
| 2021-10-18 | 10.17 | $10.27 | 455219 |
| 2021-10-15 | 10.12 | $10.22 | 327200 |
| 2021-10-14 | 10.07 | $10.15 | 316400 |
| 2021-10-13 | 10.04 | $10.11 | 286540 |
| 2021-10-12 | 10.00 | $10.08 | 274600 |
| 2021-10-11 | 9.98 | $10.07 | 366620 |
| 2021-10-08 | 9.94 | $10.07 | 257400 |
| 2021-10-07 | 9.91 | $10.01 | 448000 |
| 2021-10-06 | 9.88 | $9.97 | 463400 |
| 2021-10-05 | 9.86 | $9.98 | 427638 |
| 2021-10-04 | 9.84 | $9.84 | 444100 |
| 2021-10-01 | 9.85 | $9.94 | 444200 |
| 2021-09-30 | 9.84 | $9.80 | 585800 |
| 2021-09-29 | 9.87 | $9.93 | 387335 |
| 2021-09-28 | 9.87 | $9.83 | 542120 |
| 2021-09-27 | 9.90 | $9.95 | 540200 |
| 2021-09-24 | 9.90 | $9.98 | 311100 |
| 2021-09-23 | 9.89 | $9.99 | 381439 |
| 2021-09-22 | 9.88 | $9.89 | 812700 |
| 2021-09-21 | 9.90 | $9.81 | 330400 |
| 2021-09-20 | 9.95 | $9.78 | 629804 |
| 2021-09-17 | 10.02 | $9.97 | 253403 |
| 2021-09-16 | 10.05 | $10.01 | 270949 |
| 2021-09-15 | 10.07 | $10.04 | 346800 |
| 2021-09-14 | 10.09 | $9.98 | 347239 |
| 2021-09-13 | 10.14 | $10.10 | 275602 |
| 2021-09-10 | 10.15 | $10.08 | 239748 |
| 2021-09-09 | 10.18 | $10.13 | 286326 |
| 2021-09-08 | 10.19 | $10.12 | 363800 |
| 2021-09-07 | 10.22 | $10.21 | 248747 |
| 2021-09-03 | 10.21 | $10.20 | 247600 |
| 2021-09-02 | 10.21 | $10.24 | 200015 |
| 2021-09-01 | 10.20 | $10.20 | 282744 |
| 2021-08-31 | 10.20 | $10.19 | 450726 |
| 2021-08-30 | 10.20 | $10.14 | 481605 |
| 2021-08-27 | 10.21 | $10.20 | 235300 |
| 2021-08-26 | 10.21 | $10.16 | 224400 |
| 2021-08-25 | 10.22 | $10.24 | 211500 |
| 2021-08-24 | 10.20 | $10.23 | 217930 |
| 2021-08-23 | 10.19 | $10.18 | 419403 |
| 2021-08-20 | 10.19 | $10.09 | 326400 |
| 2021-08-19 | 10.22 | $10.11 | 413500 |
| 2021-08-18 | 10.24 | $10.12 | 236000 |
| 2021-08-17 | 10.27 | $10.16 | 383910 |
| 2021-08-16 | 10.29 | $10.24 | 378000 |
| 2021-08-13 | 10.29 | $10.24 | 258503 |
| 2021-08-12 | 10.28 | $10.32 | 301100 |
| 2021-08-11 | 10.25 | $10.31 | 480600 |
| 2021-08-10 | 10.21 | $10.27 | 220700 |
| 2021-08-09 | 10.18 | $10.20 | 233600 |
| 2021-08-06 | 10.16 | $10.17 | 218700 |
| 2021-08-05 | 10.15 | $10.11 | 342014 |
| 2021-08-04 | 10.15 | $10.05 | 995731 |
| 2021-08-03 | 10.18 | $10.23 | 334301 |
| 2021-08-02 | 10.15 | $10.21 | 307035 |
| 2021-07-30 | 10.12 | $10.22 | 402229 |
| 2021-07-29 | 10.08 | $10.21 | 278800 |
| 2021-07-28 | 10.03 | $10.10 | 292300 |
| 2021-07-27 | 10.01 | $10.04 | 277300 |
| 2021-07-26 | 10.00 | $10.07 | 338732 |
| 2021-07-23 | 9.99 | $10.06 | 340800 |
| 2021-07-22 | 9.97 | $10.03 | 270419 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.57
2026-07-17
Close Price
$9.61
Vol: 308148
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.90
Average
50.00
Maximum
67.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.57 | $9.61 | 308148 |
| 2026-07-16 | 59.69 | $9.63 | 600000 |
| 2026-07-15 | 61.37 | $9.66 | 328688 |
| 2026-07-14 | 66.07 | $9.74 | 456100 |
| 2026-07-13 | 63.04 | $9.65 | 636100 |
| 2026-07-10 | 64.25 | $9.67 | 298700 |
| 2026-07-09 | 63.92 | $9.66 | 322930 |
| 2026-07-08 | 62.27 | $9.61 | 648726 |
| 2026-07-07 | 62.27 | $9.61 | 614300 |
| 2026-07-06 | 67.27 | $9.70 | 565900 |
| 2026-07-02 | 65.82 | $9.65 | 553423 |
| 2026-07-01 | 63.36 | $9.57 | 500126 |
| 2026-06-30 | 63.36 | $9.57 | 1.6M |
| 2026-06-29 | 62.76 | $9.55 | 715200 |
| 2026-06-26 | 57.79 | $9.40 | 517344 |
| 2026-06-25 | 58.78 | $9.42 | 794046 |
| 2026-06-24 | 55.11 | $9.32 | 582553 |
| 2026-06-23 | 53.13 | $9.27 | 344300 |
| 2026-06-22 | 54.98 | $9.31 | 456506 |
| 2026-06-18 | 52.63 | $9.25 | 473913 |
| 2026-06-17 | 52.24 | $9.24 | 535900 |
| 2026-06-16 | 59.79 | $9.40 | 587500 |
| 2026-06-15 | 57.98 | $9.35 | 373663 |
| 2026-06-12 | 58.48 | $9.36 | 531551 |
| 2026-06-11 | 56.35 | $9.30 | 610300 |
| 2026-06-10 | 51.62 | $9.18 | 672013 |
| 2026-06-09 | 53.45 | $9.22 | 863300 |
| 2026-06-08 | 49.63 | $9.13 | 640848 |
| 2026-06-05 | 50.50 | $9.15 | 679645 |
| 2026-06-04 | 55.63 | $9.26 | 348400 |
| 2026-06-03 | 52.73 | $9.19 | 408100 |
| 2026-06-02 | 51.88 | $9.17 | 460002 |
| 2026-06-01 | 53.72 | $9.21 | 597500 |
| 2026-05-29 | 56.09 | $9.26 | 627500 |
| 2026-05-28 | 55.72 | $9.25 | 577500 |
| 2026-05-27 | 52.27 | $9.16 | 340843 |
| 2026-05-26 | 54.51 | $9.21 | 591403 |
| 2026-05-22 | 53.37 | $9.18 | 352440 |
| 2026-05-21 | 51.84 | $9.14 | 553700 |
| 2026-05-20 | 50.30 | $9.10 | 381000 |
| 2026-05-19 | 45.29 | $8.98 | 654408 |
| 2026-05-18 | 44.85 | $8.97 | 586900 |
| 2026-05-15 | 43.11 | $8.93 | 642042 |
| 2026-05-14 | 51.61 | $9.15 | 342638 |
| 2026-05-13 | 52.05 | $9.16 | 327845 |
| 2026-05-12 | 50.85 | $9.13 | 450500 |
| 2026-05-11 | 51.67 | $9.15 | 399700 |
| 2026-05-08 | 53.73 | $9.20 | 189142 |
| 2026-05-07 | 49.94 | $9.10 | 756164 |
| 2026-05-06 | 54.62 | $9.21 | 447128 |
| 2026-05-05 | 53.49 | $9.18 | 330492 |
| 2026-05-04 | 51.18 | $9.12 | 876322 |
| 2026-05-01 | 57.01 | $9.25 | 448515 |
| 2026-04-30 | 57.01 | $9.25 | 742697 |
| 2026-04-29 | 54.11 | $9.17 | 467127 |
| 2026-04-28 | 50.96 | $9.09 | 320300 |
| 2026-04-27 | 52.68 | $9.13 | 454000 |
| 2026-04-24 | 50.71 | $9.08 | 490009 |
| 2026-04-23 | 51.11 | $9.09 | 638038 |
| 2026-04-22 | 51.50 | $9.10 | 398800 |
| 2026-04-21 | 51.50 | $9.10 | 640840 |
| 2026-04-20 | 53.34 | $9.15 | 471039 |
| 2026-04-17 | 55.21 | $9.20 | 577145 |
| 2026-04-16 | 53.34 | $9.14 | 377432 |
| 2026-04-15 | 53.34 | $9.14 | 670610 |
| 2026-04-14 | 55.79 | $9.21 | 589217 |
| 2026-04-13 | 53.77 | $9.14 | 545900 |
| 2026-04-10 | 50.40 | $9.03 | 413015 |
| 2026-04-09 | 51.71 | $9.07 | 364400 |
| 2026-04-08 | 50.18 | $9.02 | 428300 |
| 2026-04-07 | 43.75 | $8.83 | 391515 |
| 2026-04-06 | 43.01 | $8.81 | 386746 |
| 2026-04-02 | 41.56 | $8.77 | 377302 |
| 2026-04-01 | 40.85 | $8.75 | 432700 |
| 2026-03-31 | 36.01 | $8.62 | 989647 |
| 2026-03-30 | 28.77 | $8.45 | 562329 |
| 2026-03-27 | 29.14 | $8.47 | 449487 |
| 2026-03-26 | 33.17 | $8.67 | 362700 |
| 2026-03-25 | 36.27 | $8.80 | 311000 |
| 2026-03-24 | 31.60 | $8.70 | 251400 |
| 2026-03-23 | 29.64 | $8.66 | 493100 |
| 2026-03-20 | 26.12 | $8.59 | 560927 |
| 2026-03-19 | 29.30 | $8.75 | 435400 |
| 2026-03-18 | 31.34 | $8.84 | 447649 |
| 2026-03-17 | 33.30 | $8.92 | 295618 |
| 2026-03-16 | 31.26 | $8.88 | 433625 |
| 2026-03-13 | 27.02 | $8.80 | 483126 |
| 2026-03-12 | 29.15 | $8.90 | 626900 |
| 2026-03-11 | 33.14 | $9.06 | 477800 |
| 2026-03-10 | 33.14 | $9.06 | 877649 |
| 2026-03-09 | 35.03 | $9.13 | 686341 |
| 2026-03-06 | 39.64 | $9.28 | 467000 |
| 2026-03-05 | 44.45 | $9.41 | 467600 |
| 2026-03-04 | 50.76 | $9.55 | 207214 |
| 2026-03-03 | 50.28 | $9.54 | 384235 |
| 2026-03-02 | 55.96 | $9.65 | 393747 |
| 2026-02-27 | 57.08 | $9.67 | 517828 |
| 2026-02-26 | 58.74 | $9.70 | 431400 |
| 2026-02-25 | 55.00 | $9.61 | 268000 |
| 2026-02-24 | 53.20 | $9.57 | 345400 |
| 2026-02-23 | 50.39 | $9.51 | 270100 |
| 2026-02-20 | 53.99 | $9.58 | 477649 |
| 2026-02-19 | 54.52 | $9.59 | 204117 |
| 2026-02-18 | 54.52 | $9.59 | 285656 |
| 2026-02-17 | 50.58 | $9.50 | 287226 |
| 2026-02-13 | 49.66 | $9.48 | 389316 |
| 2026-02-12 | 51.96 | $9.53 | 453200 |
| 2026-02-11 | 55.36 | $9.60 | 248011 |
| 2026-02-10 | 56.88 | $9.63 | 443549 |
| 2026-02-09 | 62.88 | $9.74 | 342763 |
| 2026-02-06 | 61.48 | $9.70 | 325837 |
| 2026-02-05 | 56.82 | $9.58 | 422335 |
| 2026-02-04 | 61.53 | $9.66 | 412886 |
| 2026-02-03 | 62.14 | $9.67 | 473218 |
| 2026-02-02 | 63.95 | $9.70 | 472301 |
| 2026-01-30 | 60.69 | $9.61 | 465600 |
| 2026-01-29 | 61.27 | $9.62 | 558687 |
| 2026-01-28 | 56.48 | $9.50 | 425900 |
| 2026-01-27 | 56.48 | $9.50 | 369922 |
| 2026-01-26 | 55.66 | $9.48 | 415816 |
| 2026-01-23 | 56.68 | $9.50 | 311224 |
| 2026-01-22 | 58.20 | $9.53 | 404449 |
| 2026-01-21 | 56.34 | $9.48 | 510400 |
| 2026-01-20 | 50.97 | $9.35 | 579445 |
| 2026-01-16 | 57.72 | $9.48 | 311023 |
| 2026-01-15 | 57.72 | $9.48 | 434733 |
| 2026-01-14 | 59.92 | $9.52 | 335661 |
| 2026-01-13 | 62.18 | $9.56 | 314695 |
| 2026-01-12 | 62.74 | $9.57 | 421324 |
| 2026-01-09 | 63.83 | $9.59 | 433063 |
| 2026-01-08 | 61.61 | $9.52 | 492973 |
| 2026-01-07 | 58.86 | $9.44 | 404211 |
| 2026-01-06 | 63.15 | $9.52 | 453951 |
| 2026-01-05 | 61.13 | $9.46 | 595572 |
| 2026-01-02 | 58.62 | $9.39 | 679119 |
| 2025-12-31 | 63.65 | $9.48 | 1.2M |
| 2025-12-30 | 60.81 | $9.40 | 646400 |
| 2025-12-29 | 55.90 | $9.28 | 421063 |
| 2025-12-26 | 58.21 | $9.32 | 236100 |
| 2025-12-24 | 58.21 | $9.32 | 268800 |
| 2025-12-23 | 59.31 | $9.34 | 414042 |
| 2025-12-22 | 58.94 | $9.33 | 291928 |
| 2025-12-19 | 61.61 | $9.38 | 528900 |
| 2025-12-18 | 58.77 | $9.30 | 406621 |
| 2025-12-17 | 57.66 | $9.27 | 479738 |
| 2025-12-16 | 60.23 | $9.32 | 863509 |
| 2025-12-15 | 64.04 | $9.39 | 708900 |
| 2025-12-12 | 57.05 | $9.20 | 428566 |
| 2025-12-11 | 58.18 | $9.22 | 504313 |
| 2025-12-10 | 57.78 | $9.21 | 556801 |
| 2025-12-09 | 54.49 | $9.13 | 316900 |
| 2025-12-08 | 55.00 | $9.14 | 337029 |
| 2025-12-05 | 56.50 | $9.17 | 275313 |
| 2025-12-04 | 55.74 | $9.15 | 195888 |
| 2025-12-03 | 54.98 | $9.13 | 345729 |
| 2025-12-02 | 55.43 | $9.14 | 428400 |
| 2025-12-01 | 54.37 | $9.11 | 507111 |
| 2025-11-28 | 58.32 | $9.20 | 375800 |
| 2025-11-26 | 55.60 | $9.12 | 461123 |
| 2025-11-25 | 51.45 | $9.01 | 415330 |
| 2025-11-24 | 46.25 | $8.89 | 407720 |
| 2025-11-21 | 41.81 | $8.80 | 391600 |
| 2025-11-20 | 35.01 | $8.68 | 637238 |
| 2025-11-19 | 37.44 | $8.75 | 471500 |
| 2025-11-18 | 39.28 | $8.80 | 493719 |
| 2025-11-17 | 42.47 | $8.88 | 507589 |
| 2025-11-14 | 46.01 | $8.96 | 421523 |
| 2025-11-13 | 48.92 | $9.02 | 439325 |
| 2025-11-12 | 53.76 | $9.11 | 398791 |
| 2025-11-11 | 51.21 | $9.06 | 506038 |
| 2025-11-10 | 51.21 | $9.06 | 328303 |
| 2025-11-07 | 44.60 | $8.94 | 375011 |
| 2025-11-06 | 47.66 | $9.00 | 310418 |
| 2025-11-05 | 48.73 | $9.02 | 433728 |
| 2025-11-04 | 47.62 | $9.00 | 352602 |
| 2025-11-03 | 51.88 | $9.08 | 305608 |
| 2025-10-31 | 53.59 | $9.11 | 440400 |
| 2025-10-30 | 51.04 | $9.06 | 516100 |
| 2025-10-29 | 53.26 | $9.10 | 292925 |
| 2025-10-28 | 55.57 | $9.14 | 272000 |
| 2025-10-27 | 56.73 | $9.16 | 490700 |
| 2025-10-24 | 53.49 | $9.09 | 310139 |
| 2025-10-23 | 48.22 | $8.99 | 399100 |
| 2025-10-22 | 48.22 | $8.99 | 350115 |
| 2025-10-21 | 49.74 | $9.02 | 273822 |
| 2025-10-20 | 47.65 | $8.98 | 451125 |
| 2025-10-17 | 46.04 | $8.95 | 190700 |
| 2025-10-16 | 47.90 | $8.99 | 386711 |
| 2025-10-15 | 52.43 | $9.08 | 592708 |
| 2025-10-14 | 56.37 | $9.15 | 832800 |
| 2025-10-13 | 51.42 | $9.05 | 317000 |
| 2025-10-10 | 44.88 | $8.94 | 603100 |
| 2025-10-09 | 55.93 | $9.11 | 572700 |
| 2025-10-08 | 61.88 | $9.18 | 522440 |
| 2025-10-07 | 62.79 | $9.19 | 577035 |
| 2025-10-06 | 61.17 | $9.16 | 407190 |
| 2025-10-03 | 58.29 | $9.11 | 297132 |
| 2025-10-02 | 60.86 | $9.14 | 269000 |
| 2025-10-01 | 59.73 | $9.12 | 415360 |
| 2025-09-30 | 59.18 | $9.11 | 472992 |
| 2025-09-29 | 56.30 | $9.06 | 607600 |
| 2025-09-26 | 51.05 | $8.98 | 273800 |
| 2025-09-25 | 55.83 | $9.04 | 507414 |
| 2025-09-24 | 53.05 | $9.00 | 283400 |
| 2025-09-23 | 54.68 | $9.02 | 298424 |
| 2025-09-22 | 55.50 | $9.03 | 354000 |
| 2025-09-19 | 54.20 | $9.01 | 366304 |
| 2025-09-18 | 52.90 | $8.99 | 319500 |
| 2025-09-17 | 52.26 | $8.98 | 435734 |
| 2025-09-16 | 52.95 | $8.99 | 292600 |
| 2025-09-15 | 55.73 | $9.03 | 299303 |
| 2025-09-12 | 57.16 | $9.05 | 451514 |
| 2025-09-11 | 60.09 | $9.09 | 351637 |
| 2025-09-10 | 60.82 | $9.10 | 267509 |
| 2025-09-09 | 59.40 | $9.07 | 287100 |
| 2025-09-08 | 56.92 | $9.02 | 345520 |
| 2025-09-05 | 57.59 | $9.03 | 292106 |
| 2025-09-04 | 59.58 | $9.06 | 277935 |
| 2025-09-03 | 57.73 | $9.02 | 432931 |
| 2025-09-02 | 57.73 | $9.02 | 389600 |
| 2025-08-29 | 59.58 | $9.05 | 444326 |
| 2025-08-28 | 60.81 | $9.07 | 419761 |
| 2025-08-27 | 58.79 | $9.02 | 267800 |
| 2025-08-26 | 59.96 | $9.04 | 422738 |
| 2025-08-25 | 57.96 | $8.99 | 391000 |
| 2025-08-22 | 58.52 | $9.00 | 648332 |
| 2025-08-21 | 51.44 | $8.84 | 338000 |
| 2025-08-20 | 52.51 | $8.86 | 229100 |
| 2025-08-19 | 53.56 | $8.88 | 305347 |
| 2025-08-18 | 53.11 | $8.87 | 408935 |
| 2025-08-15 | 51.33 | $8.83 | 360400 |
| 2025-08-14 | 59.35 | $8.98 | 257643 |
| 2025-08-13 | 60.55 | $9.00 | 393900 |
| 2025-08-12 | 57.27 | $8.92 | 314139 |
| 2025-08-11 | 54.58 | $8.86 | 316322 |
| 2025-08-08 | 55.69 | $8.88 | 378006 |
| 2025-08-07 | 51.48 | $8.79 | 303427 |
| 2025-08-06 | 52.53 | $8.81 | 448133 |
| 2025-08-05 | 47.98 | $8.72 | 229232 |
| 2025-08-04 | 48.47 | $8.73 | 350900 |
| 2025-08-01 | 46.92 | $8.70 | 576601 |
| 2025-07-31 | 53.54 | $8.83 | 619926 |
| 2025-07-30 | 54.10 | $8.84 | 519200 |
| 2025-07-29 | 54.10 | $8.84 | 362400 |
| 2025-07-28 | 54.10 | $8.84 | 325101 |
| 2025-07-25 | 57.17 | $8.90 | 327330 |
| 2025-07-24 | 54.30 | $8.83 | 484717 |
| 2025-07-23 | 56.88 | $8.88 | 271800 |
| 2025-07-22 | 53.52 | $8.80 | 231132 |
| 2025-07-21 | 52.19 | $8.77 | 425200 |
| 2025-07-18 | 49.92 | $8.72 | 1.2M |
| 2025-07-17 | 57.13 | $8.86 | 336300 |
| 2025-07-16 | 55.38 | $8.82 | 439937 |
| 2025-07-15 | 54.94 | $8.81 | 329600 |
| 2025-07-14 | 60.57 | $8.91 | 401141 |
| 2025-07-11 | 60.18 | $8.90 | 222642 |
| 2025-07-10 | 63.76 | $8.96 | 320700 |
| 2025-07-09 | 62.71 | $8.93 | 442600 |
| 2025-07-08 | 60.91 | $8.88 | 326918 |
| 2025-07-07 | 60.91 | $8.88 | 376423 |
| 2025-07-03 | 67.35 | $8.99 | 244300 |
| 2025-07-02 | 65.79 | $8.94 | 499701 |
| 2025-07-01 | 65.15 | $8.92 | 550537 |
| 2025-06-30 | 64.21 | $8.89 | 590644 |
| 2025-06-27 | 61.92 | $8.82 | 426600 |
| 2025-06-26 | 58.70 | $8.73 | 272907 |
| 2025-06-25 | 57.95 | $8.71 | 398600 |
| 2025-06-24 | 56.44 | $8.67 | 404000 |
| 2025-06-23 | 52.39 | $8.57 | 451204 |
| 2025-06-20 | 50.65 | $8.53 | 227800 |
| 2025-06-18 | 50.21 | $8.52 | 213041 |
| 2025-06-17 | 50.64 | $8.53 | 229131 |
| 2025-06-16 | 53.18 | $8.59 | 259238 |
| 2025-06-13 | 52.81 | $8.58 | 355400 |
| 2025-06-12 | 57.65 | $8.69 | 253720 |
| 2025-06-11 | 56.26 | $8.65 | 342400 |
| 2025-06-10 | 57.15 | $8.67 | 279000 |
| 2025-06-09 | 55.13 | $8.61 | 306200 |
| 2025-06-06 | 54.80 | $8.60 | 363500 |
| 2025-06-05 | 52.06 | $8.52 | 490026 |
| 2025-06-04 | 54.00 | $8.57 | 344604 |
| 2025-06-03 | 55.57 | $8.61 | 374214 |
| 2025-06-02 | 55.26 | $8.60 | 554318 |
| 2025-05-30 | 54.05 | $8.56 | 468500 |
| 2025-05-29 | 55.12 | $8.59 | 425340 |
| 2025-05-28 | 51.47 | $8.47 | 316992 |
| 2025-05-27 | 53.90 | $8.54 | 282030 |
| 2025-05-23 | 49.71 | $8.41 | 300000 |
| 2025-05-22 | 51.42 | $8.46 | 363200 |
| 2025-05-21 | 52.44 | $8.49 | 425100 |
| 2025-05-20 | 57.52 | $8.63 | 352438 |
| 2025-05-19 | 56.08 | $8.58 | 298855 |
| 2025-05-16 | 55.80 | $8.57 | 330500 |
| 2025-05-15 | 54.09 | $8.51 | 308000 |
| 2025-05-14 | 57.60 | $8.61 | 330121 |
| 2025-05-13 | 60.20 | $8.68 | 447000 |
| 2025-05-12 | 58.15 | $8.60 | 426741 |
| 2025-05-09 | 55.72 | $8.51 | 315678 |
| 2025-05-08 | 53.43 | $8.43 | 483811 |
| 2025-05-07 | 51.64 | $8.37 | 372904 |
| 2025-05-06 | 51.35 | $8.36 | 503500 |
| 2025-05-05 | 51.65 | $8.37 | 413600 |
| 2025-05-02 | 52.23 | $8.39 | 352900 |
| 2025-05-01 | 50.11 | $8.31 | 648130 |
| 2025-04-30 | 48.48 | $8.25 | 1.5M |
| 2025-04-29 | 49.50 | $8.29 | 342348 |
| 2025-04-28 | 47.93 | $8.23 | 360636 |
| 2025-04-25 | 48.41 | $8.25 | 351509 |
| 2025-04-24 | 47.16 | $8.20 | 268840 |
| 2025-04-23 | 44.35 | $8.09 | 453617 |
| 2025-04-22 | 42.51 | $8.02 | 627444 |
| 2025-04-21 | 36.50 | $7.81 | 503834 |
| 2025-04-17 | 39.48 | $7.97 | 452100 |
| 2025-04-16 | 38.89 | $7.95 | 433200 |
| 2025-04-15 | 40.79 | $8.05 | 356500 |
| 2025-04-14 | 41.96 | $8.11 | 375073 |
| 2025-04-11 | 39.49 | $8.02 | 342384 |
| 2025-04-10 | 38.66 | $7.99 | 391900 |
| 2025-04-09 | 42.13 | $8.18 | 824400 |
| 2025-04-08 | 23.65 | $7.64 | 881600 |
| 2025-04-07 | 21.90 | $7.60 | 1.2M |
| 2025-04-04 | 23.57 | $7.73 | 1.2M |
| 2025-04-03 | 36.67 | $8.37 | 490200 |
| 2025-04-02 | 46.19 | $8.62 | 310649 |
| 2025-04-01 | 46.65 | $8.63 | 387023 |
| 2025-03-31 | 45.09 | $8.60 | 822800 |
| 2025-03-28 | 46.83 | $8.64 | 439000 |
| 2025-03-27 | 48.15 | $8.67 | 366000 |
| 2025-03-26 | 47.20 | $8.65 | 352815 |
| 2025-03-25 | 50.24 | $8.72 | 392000 |
| 2025-03-24 | 48.44 | $8.68 | 398700 |
| 2025-03-21 | 44.12 | $8.59 | 445000 |
| 2025-03-20 | 46.59 | $8.65 | 245406 |
| 2025-03-19 | 47.87 | $8.68 | 436100 |
| 2025-03-18 | 47.41 | $8.67 | 304822 |
| 2025-03-17 | 46.07 | $8.64 | 641127 |
| 2025-03-14 | 44.27 | $8.60 | 225300 |
| 2025-03-13 | 40.99 | $8.53 | 462111 |
| 2025-03-12 | 41.65 | $8.55 | 470400 |
| 2025-03-11 | 42.98 | $8.59 | 549431 |
| 2025-03-10 | 47.26 | $8.71 | 512642 |
| 2025-03-07 | 49.20 | $8.76 | 301400 |
| 2025-03-06 | 47.57 | $8.72 | 411034 |
| 2025-03-05 | 53.28 | $8.86 | 413524 |
| 2025-03-04 | 48.21 | $8.74 | 574841 |
| 2025-03-03 | 54.79 | $8.88 | 354000 |
| 2025-02-28 | 58.02 | $8.94 | 674043 |
| 2025-02-27 | 52.73 | $8.82 | 416026 |
| 2025-02-26 | 51.28 | $8.79 | 302800 |
| 2025-02-25 | 54.47 | $8.85 | 468031 |
| 2025-02-24 | 53.08 | $8.82 | 291118 |
| 2025-02-21 | 53.60 | $8.83 | 365500 |
| 2025-02-20 | 56.20 | $8.88 | 384200 |
| 2025-02-19 | 56.20 | $8.88 | 325267 |
| 2025-02-18 | 57.71 | $8.91 | 447958 |
| 2025-02-14 | 58.71 | $8.93 | 307100 |
| 2025-02-13 | 60.72 | $8.97 | 351189 |
| 2025-02-12 | 57.99 | $8.89 | 444200 |
| 2025-02-11 | 56.93 | $8.86 | 250829 |
| 2025-02-10 | 54.75 | $8.80 | 359900 |
| 2025-02-07 | 54.75 | $8.80 | 506600 |
| 2025-02-06 | 59.26 | $8.90 | 421000 |
| 2025-02-05 | 62.69 | $8.97 | 572993 |
| 2025-02-04 | 57.32 | $8.81 | 313915 |
| 2025-02-03 | 55.81 | $8.77 | 442702 |
| 2025-01-31 | 56.77 | $8.79 | 590600 |
| 2025-01-30 | 59.67 | $8.85 | 432542 |
| 2025-01-29 | 54.51 | $8.71 | 584220 |
| 2025-01-28 | 58.58 | $8.79 | 419000 |
| 2025-01-27 | 59.64 | $8.81 | 520100 |
| 2025-01-24 | 58.57 | $8.78 | 321900 |
| 2025-01-23 | 59.07 | $8.79 | 429900 |
| 2025-01-22 | 57.00 | $8.73 | 303632 |
| 2025-01-21 | 56.65 | $8.72 | 455800 |
| 2025-01-17 | 54.57 | $8.66 | 1.1M |
| 2025-01-16 | 52.39 | $8.60 | 546709 |
| 2025-01-15 | 54.46 | $8.65 | 597100 |
| 2025-01-14 | 50.77 | $8.55 | 421020 |
| 2025-01-13 | 46.22 | $8.44 | 510300 |
| 2025-01-10 | 43.04 | $8.37 | 724612 |
| 2025-01-08 | 45.60 | $8.44 | 690917 |
| 2025-01-07 | 45.60 | $8.44 | 376000 |
| 2025-01-06 | 45.60 | $8.44 | 737429 |
| 2025-01-03 | 41.78 | $8.35 | 429307 |
| 2025-01-02 | 39.07 | $8.29 | 415002 |
| 2024-12-31 | 38.61 | $8.28 | 1.1M |
| 2024-12-30 | 39.45 | $8.31 | 614600 |
| 2024-12-27 | 41.43 | $8.38 | 550810 |
| 2024-12-26 | 44.15 | $8.47 | 471011 |
| 2024-12-24 | 41.31 | $8.40 | 359028 |
| 2024-12-23 | 37.42 | $8.31 | 726634 |
| 2024-12-20 | 33.70 | $8.23 | 777659 |
| 2024-12-19 | 27.02 | $8.10 | 813100 |
| 2024-12-18 | 29.17 | $8.20 | 783070 |
| 2024-12-17 | 34.99 | $8.42 | 557800 |
| 2024-12-16 | 37.92 | $8.51 | 406000 |
| 2024-12-13 | 41.21 | $8.60 | 359530 |
| 2024-12-12 | 42.37 | $8.63 | 350800 |
| 2024-12-11 | 46.08 | $8.72 | 539525 |
| 2024-12-10 | 46.51 | $8.73 | 332500 |
| 2024-12-09 | 48.21 | $8.77 | 508238 |
| 2024-12-06 | 51.35 | $8.84 | 428500 |
| 2024-12-05 | 52.74 | $8.87 | 471824 |
| 2024-12-04 | 53.20 | $8.88 | 401500 |
| 2024-12-03 | 55.02 | $8.92 | 465500 |
| 2024-12-02 | 55.47 | $8.93 | 514100 |
| 2024-11-29 | 58.17 | $8.99 | 357100 |
| 2024-11-27 | 57.52 | $8.97 | 353000 |
| 2024-11-26 | 55.53 | $8.91 | 355900 |
| 2024-11-25 | 56.36 | $8.93 | 703891 |
| 2024-11-22 | 53.00 | $8.83 | 394000 |
| 2024-11-21 | 53.79 | $8.85 | 513500 |
| 2024-11-20 | 47.90 | $8.69 | 540114 |
| 2024-11-19 | 53.12 | $8.82 | 613831 |
| 2024-11-18 | 64.41 | $9.04 | 509700 |
| 2024-11-15 | 63.40 | $9.01 | 548202 |
| 2024-11-14 | 60.58 | $8.93 | 656113 |
| 2024-11-13 | 58.28 | $8.87 | 629900 |
| 2024-11-12 | 55.84 | $8.81 | 410035 |
| 2024-11-11 | 61.54 | $8.91 | 434547 |
| 2024-11-08 | 59.16 | $8.85 | 310207 |
| 2024-11-07 | 56.62 | $8.79 | 547800 |
| 2024-11-06 | 60.18 | $8.85 | 709200 |
| 2024-11-05 | 55.77 | $8.75 | 308731 |
| 2024-11-04 | 53.82 | $8.71 | 258409 |
| 2024-11-01 | 52.84 | $8.69 | 315816 |
| 2024-10-31 | 54.50 | $8.72 | 395600 |
| 2024-10-30 | 59.85 | $8.81 | 364208 |
| 2024-10-29 | 58.56 | $8.78 | 188200 |
| 2024-10-28 | 61.04 | $8.82 | 353311 |
| 2024-10-25 | 58.54 | $8.76 | 408327 |
| 2024-10-24 | 55.84 | $8.70 | 288125 |
| 2024-10-23 | 53.94 | $8.66 | 243720 |
| 2024-10-22 | 58.09 | $8.73 | 402301 |
| 2024-10-21 | 57.65 | $8.72 | 383446 |
| 2024-10-18 | 56.78 | $8.70 | 347400 |
| 2024-10-17 | 55.04 | $8.66 | 307500 |
| 2024-10-16 | 55.04 | $8.66 | 691419 |
| 2024-10-15 | 55.04 | $8.66 | 449700 |
| 2024-10-14 | 60.25 | $8.76 | 447100 |
| 2024-10-11 | 63.10 | $8.81 | 554500 |
| 2024-10-10 | 58.23 | $8.68 | 303613 |
| 2024-10-09 | 61.18 | $8.73 | 775902 |
| 2024-10-08 | 58.38 | $8.66 | 676100 |
| 2024-10-07 | 51.76 | $8.52 | 649143 |
| 2024-10-04 | 57.33 | $8.61 | 273036 |
| 2024-10-03 | 54.76 | $8.56 | 377900 |
| 2024-10-02 | 60.27 | $8.64 | 444800 |
| 2024-10-01 | 61.74 | $8.66 | 359945 |
| 2024-09-30 | 61.29 | $8.65 | 638400 |
| 2024-09-27 | 61.29 | $8.65 | 610000 |
| 2024-09-26 | 56.18 | $8.54 | 313922 |
| 2024-09-25 | 56.82 | $8.55 | 536400 |
| 2024-09-24 | 60.12 | $8.60 | 369200 |
| 2024-09-23 | 58.28 | $8.56 | 518225 |
| 2024-09-20 | 56.37 | $8.52 | 334200 |
| 2024-09-19 | 56.99 | $8.53 | 524444 |
| 2024-09-18 | 53.06 | $8.45 | 452000 |
| 2024-09-17 | 51.48 | $8.42 | 383636 |
| 2024-09-16 | 52.60 | $8.44 | 391641 |
| 2024-09-13 | 52.11 | $8.43 | 289300 |
| 2024-09-12 | 50.13 | $8.39 | 416707 |
| 2024-09-11 | 50.13 | $8.39 | 480818 |
| 2024-09-10 | 51.57 | $8.42 | 454826 |
| 2024-09-09 | 52.05 | $8.43 | 434000 |
| 2024-09-06 | 50.76 | $8.40 | 787306 |
| 2024-09-05 | 55.49 | $8.50 | 533000 |
| 2024-09-04 | 55.49 | $8.50 | 767400 |
| 2024-09-03 | 56.43 | $8.52 | 648560 |
| 2024-08-30 | 61.97 | $8.63 | 562800 |
| 2024-08-29 | 61.32 | $8.61 | 692200 |
| 2024-08-28 | 59.32 | $8.55 | 478200 |
| 2024-08-27 | 60.31 | $8.57 | 551049 |
| 2024-08-26 | 62.79 | $8.62 | 788222 |
| 2024-08-23 | 61.27 | $8.57 | 1.0M |
| 2024-08-22 | 55.01 | $8.39 | 428400 |
| 2024-08-21 | 54.23 | $8.37 | 494900 |
| 2024-08-20 | 53.47 | $8.35 | 366468 |
| 2024-08-19 | 55.23 | $8.39 | 418600 |
| 2024-08-16 | 52.24 | $8.31 | 475024 |
| 2024-08-15 | 56.25 | $8.40 | 347831 |
| 2024-08-14 | 54.40 | $8.35 | 443003 |
| 2024-08-13 | 52.10 | $8.29 | 260437 |
| 2024-08-12 | 50.92 | $8.26 | 246830 |
| 2024-08-09 | 51.72 | $8.28 | 340300 |
| 2024-08-08 | 51.36 | $8.27 | 486000 |
| 2024-08-07 | 46.34 | $8.14 | 590400 |
| 2024-08-06 | 45.52 | $8.12 | 540151 |
| 2024-08-05 | 42.15 | $8.04 | 958100 |
| 2024-08-02 | 50.27 | $8.26 | 575300 |
| 2024-08-01 | 56.88 | $8.40 | 493000 |
| 2024-07-31 | 63.72 | $8.52 | 594911 |
| 2024-07-30 | 60.73 | $8.44 | 726234 |
| 2024-07-29 | 56.94 | $8.35 | 485900 |
| 2024-07-26 | 55.58 | $8.32 | 293100 |
| 2024-07-25 | 52.25 | $8.25 | 528800 |
| 2024-07-24 | 48.01 | $8.17 | 700390 |
| 2024-07-23 | 54.96 | $8.29 | 680600 |
| 2024-07-22 | 52.80 | $8.25 | 465600 |
| 2024-07-19 | 47.39 | $8.16 | 647000 |
| 2024-07-18 | 51.77 | $8.23 | 1.1M |
| 2024-07-17 | 55.24 | $8.28 | 673239 |
| 2024-07-16 | 57.43 | $8.31 | 645633 |
| 2024-07-15 | 55.17 | $8.27 | 579709 |
| 2024-07-12 | 61.34 | $8.35 | 659300 |
| 2024-07-11 | 56.75 | $8.27 | 479000 |
| 2024-07-10 | 58.39 | $8.29 | 333200 |
| 2024-07-09 | 54.64 | $8.23 | 369042 |
| 2024-07-08 | 54.64 | $8.23 | 303216 |
| 2024-07-05 | 54.02 | $8.22 | 269342 |
| 2024-07-03 | 56.22 | $8.25 | 349545 |
| 2024-07-02 | 53.84 | $8.21 | 320200 |
| 2024-07-01 | 50.65 | $8.16 | 318041 |
| 2024-06-28 | 51.32 | $8.17 | 431400 |
| 2024-06-27 | 48.73 | $8.13 | 368843 |
| 2024-06-26 | 48.07 | $8.12 | 495333 |
| 2024-06-25 | 48.07 | $8.12 | 424649 |
| 2024-06-24 | 49.21 | $8.14 | 524900 |
| 2024-06-21 | 47.44 | $8.11 | 312800 |
| 2024-06-20 | 44.36 | $8.06 | 372505 |
| 2024-06-18 | 45.89 | $8.09 | 353900 |
| 2024-06-17 | 41.41 | $8.02 | 887100 |
| 2024-06-14 | 42.85 | $8.05 | 349300 |
| 2024-06-13 | 48.79 | $8.16 | 345046 |
| 2024-06-12 | 49.98 | $8.18 | 575842 |
| 2024-06-11 | 47.54 | $8.14 | 728500 |
| 2024-06-10 | 51.09 | $8.20 | 427300 |
| 2024-06-07 | 54.31 | $8.25 | 464900 |
| 2024-06-06 | 56.33 | $8.28 | 263500 |
| 2024-06-05 | 55.81 | $8.27 | 252720 |
| 2024-06-04 | 53.71 | $8.23 | 287600 |
| 2024-06-03 | 56.24 | $8.27 | 446900 |
| 2024-05-31 | 55.24 | $8.25 | 558418 |
| 2024-05-30 | 49.15 | $8.14 | 540700 |
| 2024-05-29 | 45.29 | $8.08 | 492641 |
| 2024-05-28 | 51.47 | $8.18 | 476850 |
| 2024-05-24 | 56.61 | $8.25 | 238700 |
| 2024-05-23 | 52.07 | $8.18 | 309922 |
| 2024-05-22 | 60.70 | $8.28 | 262500 |
| 2024-05-21 | 64.78 | $8.32 | 317815 |
| 2024-05-20 | 63.01 | $8.29 | 270800 |
| 2024-05-17 | 63.01 | $8.29 | 200300 |
| 2024-05-16 | 63.01 | $8.29 | 300830 |
| 2024-05-15 | 63.93 | $8.30 | 437800 |
| 2024-05-14 | 62.90 | $8.28 | 369637 |
| 2024-05-13 | 62.90 | $8.28 | 287334 |
| 2024-05-10 | 61.41 | $8.25 | 304019 |
| 2024-05-09 | 62.20 | $8.26 | 407200 |
| 2024-05-08 | 60.76 | $8.23 | 651300 |
| 2024-05-07 | 58.24 | $8.18 | 420434 |
| 2024-05-06 | 57.73 | $8.17 | 300737 |
| 2024-05-03 | 56.19 | $8.14 | 323342 |
| 2024-05-02 | 51.10 | $8.05 | 259741 |
| 2024-05-01 | 51.10 | $8.05 | 464002 |
| 2024-04-30 | 49.33 | $8.02 | 660800 |
| 2024-04-29 | 49.33 | $8.02 | 464700 |
| 2024-04-26 | 49.33 | $8.02 | 452541 |
| 2024-04-25 | 47.15 | $7.98 | 344248 |
| 2024-04-24 | 50.24 | $8.04 | 234543 |
| 2024-04-23 | 51.30 | $8.06 | 216937 |
| 2024-04-22 | 48.17 | $8.00 | 293000 |
| 2024-04-19 | 40.97 | $7.88 | 325006 |
| 2024-04-18 | 41.43 | $7.89 | 269630 |
| 2024-04-17 | 39.51 | $7.86 | 281013 |
| 2024-04-16 | 36.89 | $7.82 | 388921 |
| 2024-04-15 | 36.24 | $7.81 | 621590 |
| 2024-04-12 | 38.93 | $7.88 | 705500 |
| 2024-04-11 | 51.32 | $8.12 | 258700 |
| 2024-04-10 | 50.70 | $8.11 | 494200 |
| 2024-04-09 | 53.97 | $8.16 | 333800 |
| 2024-04-08 | 55.33 | $8.18 | 489626 |
| 2024-04-05 | 53.09 | $8.14 | 505100 |
| 2024-04-04 | 51.35 | $8.11 | 588200 |
| 2024-04-03 | 56.67 | $8.19 | 389000 |
| 2024-04-02 | 55.58 | $8.17 | 428700 |
| 2024-04-01 | 57.65 | $8.20 | 460200 |
| 2024-03-28 | 61.27 | $8.25 | 1.3M |
| 2024-03-27 | 62.01 | $8.26 | 911093 |
| 2024-03-26 | 60.19 | $8.22 | 684841 |
| 2024-03-25 | 61.59 | $8.24 | 372500 |
| 2024-03-22 | 61.59 | $8.24 | 306848 |
| 2024-03-21 | 63.61 | $8.27 | 486917 |
| 2024-03-20 | 60.32 | $8.19 | 559100 |
| 2024-03-19 | 57.10 | $8.12 | 506400 |
| 2024-03-18 | 51.80 | $8.02 | 485492 |
| 2024-03-15 | 48.79 | $7.97 | 426133 |
| 2024-03-14 | 54.62 | $8.06 | 407600 |
| 2024-03-13 | 64.36 | $8.18 | 433138 |
| 2024-03-12 | 66.23 | $8.20 | 481235 |
| 2024-03-11 | 64.25 | $8.16 | 392100 |
| 2024-03-08 | 66.09 | $8.18 | 440724 |
| 2024-03-07 | 67.93 | $8.20 | 391725 |
| 2024-03-06 | 66.61 | $8.17 | 472422 |
| 2024-03-05 | 63.76 | $8.11 | 995100 |
| 2024-03-04 | 63.26 | $8.10 | 429107 |
| 2024-03-01 | 61.77 | $8.07 | 838803 |
| 2024-02-29 | 59.14 | $8.02 | 450028 |
| 2024-02-28 | 57.47 | $7.99 | 413900 |
| 2024-02-27 | 56.92 | $7.98 | 285624 |
| 2024-02-26 | 54.66 | $7.94 | 477800 |
| 2024-02-23 | 58.28 | $7.99 | 385700 |
| 2024-02-22 | 57.21 | $7.97 | 548100 |
| 2024-02-21 | 52.55 | $7.89 | 537700 |
| 2024-02-20 | 52.55 | $7.89 | 593135 |
| 2024-02-16 | 54.56 | $7.92 | 494402 |
| 2024-02-15 | 57.34 | $7.96 | 305900 |
| 2024-02-14 | 55.73 | $7.93 | 584307 |
| 2024-02-13 | 55.20 | $7.92 | 589500 |
| 2024-02-12 | 60.01 | $7.99 | 453771 |
| 2024-02-09 | 58.02 | $7.95 | 415512 |
| 2024-02-08 | 57.01 | $7.93 | 443800 |
| 2024-02-07 | 58.35 | $7.95 | 620500 |
| 2024-02-06 | 55.89 | $7.90 | 436900 |
| 2024-02-05 | 53.82 | $7.86 | 563801 |
| 2024-02-02 | 57.68 | $7.92 | 672943 |
| 2024-02-01 | 60.43 | $7.96 | 934002 |
| 2024-01-31 | 54.80 | $7.85 | 740143 |
| 2024-01-30 | 56.90 | $7.88 | 875814 |
| 2024-01-29 | 55.27 | $7.85 | 614512 |
| 2024-01-26 | 52.43 | $7.80 | 568107 |
| 2024-01-25 | 53.07 | $7.81 | 621422 |
| 2024-01-24 | 52.52 | $7.80 | 358618 |
| 2024-01-23 | 51.99 | $7.79 | 400800 |
| 2024-01-22 | 49.84 | $7.75 | 485931 |
| 2024-01-19 | 48.75 | $7.73 | 481243 |
| 2024-01-18 | 50.85 | $7.77 | 537800 |
| 2024-01-17 | 50.85 | $7.77 | 477300 |
| 2024-01-16 | 50.37 | $7.76 | 856400 |
| 2024-01-12 | 56.70 | $7.88 | 400615 |
| 2024-01-11 | 57.86 | $7.90 | 940900 |
| 2024-01-10 | 59.00 | $7.92 | 671944 |
| 2024-01-09 | 57.40 | $7.88 | 662900 |
| 2024-01-08 | 59.60 | $7.92 | 758200 |
| 2024-01-05 | 57.27 | $7.86 | 511261 |
| 2024-01-04 | 54.79 | $7.80 | 646400 |
| 2024-01-03 | 53.50 | $7.77 | 464947 |
| 2024-01-02 | 52.21 | $7.74 | 505300 |
| 2023-12-29 | 50.02 | $7.69 | 1.3M |
| 2023-12-28 | 56.41 | $7.82 | 735305 |
| 2023-12-27 | 56.41 | $7.82 | 735145 |
| 2023-12-26 | 58.49 | $7.86 | 678400 |
| 2023-12-22 | 57.37 | $7.83 | 808008 |
| 2023-12-21 | 56.25 | $7.80 | 798300 |
| 2023-12-20 | 55.51 | $7.78 | 1.1M |
| 2023-12-19 | 60.89 | $7.89 | 785200 |
| 2023-12-18 | 59.89 | $7.86 | 871600 |
| 2023-12-15 | 57.46 | $7.79 | 549000 |
| 2023-12-14 | 62.04 | $7.88 | 625200 |
| 2023-12-13 | 61.39 | $7.86 | 712741 |
| 2023-12-12 | 57.97 | $7.76 | 621200 |
| 2023-12-11 | 54.53 | $7.67 | 668800 |
| 2023-12-08 | 52.90 | $7.63 | 489130 |
| 2023-12-07 | 53.35 | $7.64 | 633700 |
| 2023-12-06 | 52.97 | $7.63 | 693400 |
| 2023-12-05 | 54.68 | $7.67 | 690500 |
| 2023-12-04 | 58.25 | $7.75 | 889400 |
| 2023-12-01 | 66.50 | $7.91 | 735051 |
| 2023-11-30 | 63.08 | $7.80 | 812620 |
| 2023-11-29 | 62.08 | $7.77 | 624508 |
| 2023-11-28 | 61.42 | $7.75 | 385249 |
| 2023-11-27 | 60.77 | $7.73 | 634500 |
| 2023-11-24 | 59.47 | $7.69 | 251647 |
| 2023-11-22 | 57.46 | $7.63 | 948800 |
| 2023-11-21 | 55.35 | $7.57 | 534443 |
| 2023-11-20 | 55.79 | $7.58 | 636243 |
| 2023-11-17 | 54.42 | $7.54 | 410543 |
| 2023-11-16 | 53.74 | $7.52 | 598403 |
| 2023-11-15 | 52.74 | $7.49 | 544315 |
| 2023-11-14 | 52.08 | $7.47 | 443300 |
| 2023-11-13 | 48.32 | $7.36 | 334625 |
| 2023-11-10 | 47.96 | $7.35 | 550400 |
| 2023-11-09 | 43.17 | $7.22 | 564500 |
| 2023-11-08 | 46.29 | $7.32 | 570100 |
| 2023-11-07 | 48.27 | $7.38 | 447201 |
| 2023-11-06 | 49.62 | $7.42 | 541316 |
| 2023-11-03 | 54.30 | $7.55 | 341600 |
| 2023-11-02 | 50.92 | $7.45 | 360618 |
| 2023-11-01 | 44.69 | $7.29 | 615400 |
| 2023-10-31 | 37.65 | $7.14 | 659700 |
| 2023-10-30 | 33.35 | $7.06 | 453344 |
| 2023-10-27 | 26.09 | $6.94 | 567309 |
| 2023-10-26 | 24.79 | $6.92 | 1.1M |
| 2023-10-25 | 28.33 | $7.07 | 465807 |
| 2023-10-24 | 31.15 | $7.17 | 598200 |
| 2023-10-23 | 29.83 | $7.15 | 568000 |
| 2023-10-20 | 31.56 | $7.21 | 478500 |
| 2023-10-19 | 34.07 | $7.29 | 557300 |
| 2023-10-18 | 37.62 | $7.39 | 435900 |
| 2023-10-17 | 40.00 | $7.45 | 494749 |
| 2023-10-16 | 41.24 | $7.48 | 665300 |
| 2023-10-13 | 37.57 | $7.42 | 414847 |
| 2023-10-12 | 41.69 | $7.52 | 378400 |
| 2023-10-11 | 44.98 | $7.59 | 494900 |
| 2023-10-10 | 43.78 | $7.57 | 378671 |
| 2023-10-09 | 40.04 | $7.51 | 429800 |
| 2023-10-06 | 39.41 | $7.50 | 564243 |
| 2023-10-05 | 31.06 | $7.38 | 743943 |
| 2023-10-04 | 33.23 | $7.44 | 437829 |
| 2023-10-03 | 32.48 | $7.43 | 679100 |
| 2023-10-02 | 36.79 | $7.54 | 714609 |
| 2023-09-29 | 40.00 | $7.61 | 1.7M |
| 2023-09-28 | 35.42 | $7.55 | 528340 |
| 2023-09-27 | 29.43 | $7.48 | 808300 |
| 2023-09-26 | 28.54 | $7.47 | 626526 |
| 2023-09-25 | 33.38 | $7.59 | 507720 |
| 2023-09-22 | 30.58 | $7.56 | 738300 |
| 2023-09-21 | 28.68 | $7.54 | 594700 |
| 2023-09-20 | 32.96 | $7.64 | 659622 |
| 2023-09-19 | 32.00 | $7.63 | 408500 |
| 2023-09-18 | 29.09 | $7.60 | 661700 |
| 2023-09-15 | 29.09 | $7.60 | 564101 |
| 2023-09-14 | 32.43 | $7.68 | 843200 |
| 2023-09-13 | 28.54 | $7.64 | 724243 |
| 2023-09-12 | 28.54 | $7.64 | 875700 |
| 2023-09-11 | 24.62 | $7.60 | 540010 |
| 2023-09-08 | 24.94 | $7.61 | 357929 |
| 2023-09-07 | 24.94 | $7.61 | 809324 |
| 2023-09-06 | 26.86 | $7.67 | 774000 |
| 2023-09-05 | 30.17 | $7.76 | 491000 |
| 2023-09-01 | 30.57 | $7.77 | 1.1M |
| 2023-08-31 | 31.76 | $7.80 | 1.2M |
| 2023-08-30 | 37.28 | $7.92 | 533263 |
| 2023-08-29 | 38.34 | $7.94 | 439217 |
| 2023-08-28 | 30.90 | $7.86 | 605300 |
| 2023-08-25 | 30.90 | $7.86 | 526200 |
| 2023-08-24 | 25.86 | $7.81 | 502633 |
| 2023-08-23 | 28.64 | $7.88 | 712142 |
| 2023-08-22 | 28.64 | $7.88 | 338000 |
| 2023-08-21 | 30.32 | $7.92 | 526840 |
| 2023-08-18 | 29.34 | $7.91 | 388600 |
| 2023-08-17 | 29.74 | $7.92 | 338100 |
| 2023-08-16 | 31.36 | $7.96 | 456300 |
| 2023-08-15 | 32.63 | $7.99 | 679024 |
| 2023-08-14 | 38.55 | $8.11 | 346200 |
| 2023-08-11 | 42.86 | $8.18 | 490100 |
| 2023-08-10 | 42.86 | $8.18 | 406721 |
| 2023-08-09 | 41.17 | $8.16 | 383336 |
| 2023-08-08 | 44.29 | $8.21 | 462238 |
| 2023-08-07 | 44.94 | $8.22 | 564900 |
| 2023-08-04 | 44.16 | $8.21 | 424000 |
| 2023-08-03 | 44.16 | $8.21 | 518400 |
| 2023-08-02 | 44.16 | $8.21 | 589300 |
| 2023-08-01 | 48.89 | $8.29 | 802300 |
| 2023-07-31 | 54.42 | $8.37 | 675500 |
| 2023-07-28 | 51.83 | $8.33 | 496436 |
| 2023-07-27 | 51.83 | $8.33 | 405500 |
| 2023-07-26 | 53.91 | $8.36 | 282134 |
| 2023-07-25 | 52.71 | $8.34 | 440692 |
| 2023-07-24 | 54.74 | $8.37 | 372043 |
| 2023-07-21 | 52.42 | $8.33 | 292800 |
| 2023-07-20 | 53.06 | $8.34 | 428844 |
| 2023-07-19 | 56.36 | $8.39 | 438100 |
| 2023-07-18 | 54.76 | $8.36 | 441549 |
| 2023-07-17 | 50.12 | $8.28 | 472600 |
| 2023-07-14 | 50.74 | $8.29 | 446500 |
| 2023-07-13 | 54.57 | $8.35 | 442100 |
| 2023-07-12 | 55.91 | $8.37 | 457124 |
| 2023-07-11 | 54.31 | $8.34 | 410602 |
| 2023-07-10 | 52.12 | $8.30 | 537300 |
| 2023-07-07 | 49.22 | $8.25 | 490900 |
| 2023-07-06 | 48.63 | $8.24 | 413500 |
| 2023-07-05 | 54.00 | $8.33 | 360904 |
| 2023-07-03 | 55.29 | $8.35 | 263300 |
| 2023-06-30 | 54.78 | $8.34 | 1.1M |
| 2023-06-29 | 50.46 | $8.26 | 419400 |
| 2023-06-28 | 47.48 | $8.21 | 456921 |
| 2023-06-27 | 47.48 | $8.21 | 498625 |
| 2023-06-26 | 43.16 | $8.14 | 417700 |
| 2023-06-23 | 42.52 | $8.13 | 520808 |
| 2023-06-22 | 46.51 | $8.21 | 372031 |
| 2023-06-21 | 47.03 | $8.22 | 307241 |
| 2023-06-20 | 48.06 | $8.24 | 506500 |
| 2023-06-16 | 50.14 | $8.28 | 311300 |
| 2023-06-15 | 51.20 | $8.30 | 424269 |
| 2023-06-14 | 45.18 | $8.19 | 422800 |
| 2023-06-13 | 50.56 | $8.29 | 286026 |
| 2023-06-12 | 47.60 | $8.24 | 372500 |
| 2023-06-09 | 48.71 | $8.26 | 252824 |
| 2023-06-08 | 46.33 | $8.22 | 334716 |
| 2023-06-07 | 45.73 | $8.21 | 301600 |
| 2023-06-06 | 46.22 | $8.22 | 396200 |
| 2023-06-05 | 42.10 | $8.15 | 365340 |
| 2023-06-02 | 42.99 | $8.17 | 444600 |
| 2023-06-01 | 38.66 | $8.10 | 434448 |
| 2023-05-31 | 37.37 | $8.08 | 548532 |
| 2023-05-30 | 38.52 | $8.11 | 662800 |
| 2023-05-26 | 37.91 | $8.10 | 683700 |
| 2023-05-25 | 33.54 | $8.03 | 657228 |
| 2023-05-24 | 33.54 | $8.03 | 1.0M |
| 2023-05-23 | 38.03 | $8.16 | 330827 |
| 2023-05-22 | 40.40 | $8.22 | 490122 |
| 2023-05-19 | 41.63 | $8.25 | 237200 |
| 2023-05-18 | 41.06 | $8.24 | 392248 |
| 2023-05-17 | 39.95 | $8.22 | 394146 |
| 2023-05-16 | 37.13 | $8.17 | 291735 |
| 2023-05-15 | 40.37 | $8.26 | 326500 |
| 2023-05-12 | 39.82 | $8.25 | 289400 |
| 2023-05-11 | 42.05 | $8.31 | 241400 |
| 2023-05-10 | 42.81 | $8.33 | 358400 |
| 2023-05-09 | 42.81 | $8.33 | 240133 |
| 2023-05-08 | 44.25 | $8.37 | 237340 |
| 2023-05-05 | 44.97 | $8.39 | 218729 |
| 2023-05-04 | 37.21 | $8.23 | 484800 |
| 2023-05-03 | 39.88 | $8.31 | 250200 |
| 2023-05-02 | 42.03 | $8.37 | 322849 |
| 2023-05-01 | 47.28 | $8.50 | 410344 |
| 2023-04-28 | 48.61 | $8.53 | 320619 |
| 2023-04-27 | 42.46 | $8.41 | 437600 |
| 2023-04-26 | 38.37 | $8.34 | 322923 |
| 2023-04-25 | 37.76 | $8.33 | 319100 |
| 2023-04-24 | 42.48 | $8.45 | 311018 |
| 2023-04-21 | 41.91 | $8.44 | 271418 |
| 2023-04-20 | 43.56 | $8.48 | 274705 |
| 2023-04-19 | 44.82 | $8.51 | 277236 |
| 2023-04-18 | 45.66 | $8.53 | 409710 |
| 2023-04-17 | 44.68 | $8.51 | 427188 |
| 2023-04-14 | 45.86 | $8.54 | 308700 |
| 2023-04-13 | 48.28 | $8.60 | 184200 |
| 2023-04-12 | 46.95 | $8.57 | 289900 |
| 2023-04-11 | 47.34 | $8.58 | 291847 |
| 2023-04-10 | 45.64 | $8.54 | 329700 |
| 2023-04-06 | 43.48 | $8.49 | 346700 |
| 2023-04-05 | 42.61 | $8.47 | 435000 |
| 2023-04-04 | 44.22 | $8.52 | 352335 |
| 2023-04-03 | 45.53 | $8.56 | 536000 |
| 2023-03-31 | 46.51 | $8.59 | 742900 |
| 2023-03-30 | 45.01 | $8.55 | 459315 |
| 2023-03-29 | 39.35 | $8.41 | 325846 |
| 2023-03-28 | 34.30 | $8.30 | 384934 |
| 2023-03-27 | 35.58 | $8.35 | 274714 |
| 2023-03-24 | 32.22 | $8.28 | 353500 |
| 2023-03-23 | 32.22 | $8.28 | 324700 |
| 2023-03-22 | 32.22 | $8.28 | 385600 |
| 2023-03-21 | 35.14 | $8.41 | 308500 |
| 2023-03-20 | 30.54 | $8.31 | 209344 |
| 2023-03-17 | 28.12 | $8.26 | 307700 |
| 2023-03-16 | 30.77 | $8.39 | 534061 |
| 2023-03-15 | 31.20 | $8.41 | 1.0M |
| 2023-03-14 | 34.90 | $8.57 | 413200 |
| 2023-03-13 | 33.49 | $8.54 | 463400 |
| 2023-03-10 | 36.49 | $8.66 | 566600 |
| 2023-03-09 | 37.55 | $8.70 | 532600 |
| 2023-03-08 | 43.93 | $8.91 | 361100 |
| 2023-03-07 | 45.33 | $8.95 | 451559 |
| 2023-03-06 | 50.25 | $9.08 | 272800 |
| 2023-03-03 | 51.90 | $9.12 | 311300 |
| 2023-03-02 | 48.70 | $9.04 | 290032 |
| 2023-03-01 | 46.59 | $8.99 | 363600 |
| 2023-02-28 | 48.88 | $9.05 | 423700 |
| 2023-02-27 | 47.24 | $9.01 | 301000 |
| 2023-02-24 | 46.43 | $8.99 | 298200 |
| 2023-02-23 | 46.43 | $8.99 | 332300 |
| 2023-02-22 | 45.28 | $8.96 | 369933 |
| 2023-02-21 | 45.28 | $8.96 | 352746 |
| 2023-02-17 | 51.98 | $9.16 | 306300 |
| 2023-02-16 | 52.72 | $9.18 | 227223 |
| 2023-02-15 | 54.56 | $9.23 | 248317 |
| 2023-02-14 | 53.32 | $9.19 | 347900 |
| 2023-02-13 | 55.11 | $9.24 | 251159 |
| 2023-02-10 | 52.05 | $9.14 | 220500 |
| 2023-02-09 | 50.45 | $9.09 | 338431 |
| 2023-02-08 | 53.51 | $9.18 | 309243 |
| 2023-02-07 | 53.85 | $9.19 | 449900 |
| 2023-02-06 | 51.79 | $9.12 | 360200 |
| 2023-02-03 | 56.60 | $9.26 | 276807 |
| 2023-02-02 | 60.41 | $9.36 | 281800 |
| 2023-02-01 | 60.16 | $9.35 | 313900 |
| 2023-01-31 | 58.90 | $9.30 | 551000 |
| 2023-01-30 | 53.30 | $9.10 | 497243 |
| 2023-01-27 | 53.00 | $9.09 | 515706 |
| 2023-01-26 | 54.00 | $9.12 | 591800 |
| 2023-01-25 | 52.29 | $9.06 | 465016 |
| 2023-01-24 | 52.60 | $9.07 | 917321 |
| 2023-01-23 | 53.20 | $9.09 | 323800 |
| 2023-01-20 | 50.80 | $9.00 | 342805 |
| 2023-01-19 | 48.28 | $8.91 | 403733 |
| 2023-01-18 | 50.75 | $9.00 | 438100 |
| 2023-01-17 | 53.64 | $9.10 | 420400 |
| 2023-01-13 | 54.53 | $9.13 | 538047 |
| 2023-01-12 | 56.60 | $9.20 | 412948 |
| 2023-01-11 | 57.80 | $9.24 | 236700 |
| 2023-01-10 | 56.04 | $9.16 | 360033 |
| 2023-01-09 | 54.22 | $9.08 | 385800 |
| 2023-01-06 | 54.22 | $9.08 | 295600 |
| 2023-01-05 | 51.03 | $8.94 | 476500 |
| 2023-01-04 | 52.52 | $9.00 | 361600 |
| 2023-01-03 | 51.62 | $8.96 | 844600 |
| 2022-12-30 | 52.81 | $9.01 | 2.3M |
| 2022-12-29 | 48.79 | $8.83 | 778000 |
| 2022-12-28 | 39.26 | $8.48 | 886220 |
| 2022-12-27 | 40.07 | $8.52 | 558800 |
| 2022-12-23 | 42.13 | $8.62 | 343300 |
| 2022-12-22 | 38.52 | $8.50 | 432600 |
| 2022-12-21 | 38.52 | $8.50 | 451445 |
| 2022-12-20 | 35.49 | $8.40 | 443500 |
| 2022-12-19 | 35.82 | $8.42 | 553230 |
| 2022-12-16 | 37.16 | $8.50 | 510507 |
| 2022-12-15 | 41.99 | $8.76 | 650819 |
| 2022-12-14 | 52.45 | $9.18 | 561937 |
| 2022-12-13 | 53.35 | $9.21 | 572900 |
| 2022-12-12 | 52.04 | $9.16 | 547900 |
| 2022-12-09 | 50.19 | $9.09 | 316338 |
| 2022-12-08 | 53.56 | $9.21 | 309100 |
| 2022-12-07 | 52.81 | $9.18 | 378800 |
| 2022-12-06 | 53.63 | $9.21 | 349965 |
| 2022-12-05 | 55.56 | $9.28 | 367837 |
| 2022-12-02 | 60.26 | $9.44 | 248133 |
| 2022-12-01 | 62.14 | $9.50 | 510420 |
| 2022-11-30 | 60.98 | $9.44 | 599100 |
| 2022-11-29 | 57.72 | $9.28 | 378400 |
| 2022-11-28 | 57.09 | $9.25 | 279106 |
| 2022-11-25 | 57.64 | $9.27 | 123708 |
| 2022-11-23 | 57.90 | $9.28 | 352153 |
| 2022-11-22 | 56.57 | $9.21 | 290420 |
| 2022-11-21 | 54.22 | $9.09 | 273011 |
| 2022-11-18 | 55.41 | $9.14 | 408200 |
| 2022-11-17 | 51.79 | $8.96 | 630006 |
| 2022-11-16 | 53.39 | $9.03 | 486300 |
| 2022-11-15 | 56.47 | $9.16 | 580900 |
| 2022-11-14 | 57.44 | $9.20 | 301600 |
| 2022-11-11 | 60.39 | $9.32 | 352221 |
| 2022-11-10 | 60.88 | $9.34 | 501357 |
| 2022-11-09 | 54.70 | $8.99 | 423625 |
| 2022-11-08 | 59.28 | $9.17 | 405700 |
| 2022-11-07 | 58.36 | $9.12 | 592000 |
| 2022-11-04 | 54.67 | $8.93 | 437738 |
| 2022-11-03 | 51.89 | $8.80 | 477338 |
| 2022-11-02 | 54.07 | $8.89 | 425508 |
| 2022-11-01 | 58.19 | $9.05 | 652607 |
| 2022-10-31 | 55.58 | $8.92 | 519010 |
| 2022-10-28 | 53.45 | $8.82 | 357512 |
| 2022-10-27 | 51.46 | $8.73 | 379822 |
| 2022-10-26 | 52.17 | $8.76 | 347400 |
| 2022-10-25 | 52.86 | $8.79 | 218839 |
| 2022-10-24 | 49.48 | $8.63 | 357635 |
| 2022-10-21 | 46.77 | $8.51 | 285020 |
| 2022-10-20 | 43.14 | $8.36 | 291000 |
| 2022-10-19 | 44.48 | $8.43 | 352400 |
| 2022-10-18 | 45.05 | $8.46 | 310300 |
| 2022-10-17 | 42.23 | $8.34 | 423213 |
| 2022-10-14 | 41.28 | $8.30 | 368334 |
| 2022-10-13 | 44.99 | $8.51 | 917508 |
| 2022-10-12 | 38.49 | $8.25 | 514135 |
| 2022-10-11 | 36.29 | $8.17 | 447800 |
| 2022-10-10 | 35.46 | $8.14 | 278800 |
| 2022-10-07 | 36.36 | $8.20 | 498721 |
| 2022-10-06 | 39.16 | $8.38 | 337829 |
| 2022-10-05 | 41.89 | $8.54 | 477500 |
| 2022-10-04 | 42.96 | $8.60 | 362200 |
| 2022-10-03 | 34.81 | $8.29 | 628323 |
| 2022-09-30 | 29.23 | $8.11 | 1.0M |
| 2022-09-29 | 29.77 | $8.15 | 605040 |
| 2022-09-28 | 32.46 | $8.34 | 472814 |
| 2022-09-27 | 27.19 | $8.18 | 856700 |
| 2022-09-26 | 23.65 | $8.08 | 909615 |
| 2022-09-23 | 27.60 | $8.39 | 698909 |
| 2022-09-22 | 30.93 | $8.60 | 358400 |
| 2022-09-21 | 33.48 | $8.74 | 511637 |
| 2022-09-20 | 36.33 | $8.88 | 366801 |
| 2022-09-19 | 40.55 | $9.06 | 329012 |
| 2022-09-16 | 39.81 | $9.04 | 322500 |
| 2022-09-15 | 43.39 | $9.18 | 335604 |
| 2022-09-14 | 41.61 | $9.13 | 490700 |
| 2022-09-13 | 40.18 | $9.09 | 947400 |
| 2022-09-12 | 54.43 | $9.54 | 303522 |
| 2022-09-09 | 53.02 | $9.50 | 312400 |
| 2022-09-08 | 46.78 | $9.34 | 475303 |
| 2022-09-07 | 44.60 | $9.29 | 369523 |
| 2022-09-06 | 44.60 | $9.29 | 489046 |
| 2022-09-02 | 46.67 | $9.35 | 220300 |
| 2022-09-01 | 49.60 | $9.43 | 287230 |
| 2022-08-31 | 49.97 | $9.44 | 436444 |
| 2022-08-30 | 48.12 | $9.39 | 447831 |
| 2022-08-29 | 48.12 | $9.39 | 521431 |
| 2022-08-26 | 49.44 | $9.43 | 323300 |
| 2022-08-25 | 53.62 | $9.55 | 244223 |
| 2022-08-24 | 52.02 | $9.50 | 241845 |
| 2022-08-23 | 49.35 | $9.42 | 317909 |
| 2022-08-22 | 51.03 | $9.47 | 274800 |
| 2022-08-19 | 52.74 | $9.52 | 301604 |
| 2022-08-18 | 54.84 | $9.58 | 242510 |
| 2022-08-17 | 55.54 | $9.60 | 330714 |
| 2022-08-16 | 58.37 | $9.68 | 383730 |
| 2022-08-15 | 57.34 | $9.64 | 441771 |
| 2022-08-12 | 59.80 | $9.71 | 350346 |
| 2022-08-11 | 57.58 | $9.62 | 452561 |
| 2022-08-10 | 57.91 | $9.63 | 448900 |
| 2022-08-09 | 55.68 | $9.54 | 443300 |
| 2022-08-08 | 55.68 | $9.54 | 296840 |
| 2022-08-05 | 53.72 | $9.46 | 477527 |
| 2022-08-04 | 55.47 | $9.52 | 449009 |
| 2022-08-03 | 57.87 | $9.60 | 343601 |
| 2022-08-02 | 55.35 | $9.49 | 515600 |
| 2022-08-01 | 59.00 | $9.61 | 469600 |
| 2022-07-29 | 58.79 | $9.60 | 699345 |
| 2022-07-28 | 62.20 | $9.71 | 476200 |
| 2022-07-27 | 60.41 | $9.62 | 399730 |
| 2022-07-26 | 55.03 | $9.38 | 312600 |
| 2022-07-25 | 56.55 | $9.43 | 273902 |
| 2022-07-22 | 55.14 | $9.37 | 366500 |
| 2022-07-21 | 57.82 | $9.46 | 552000 |
| 2022-07-20 | 58.12 | $9.47 | 800730 |
| 2022-07-19 | 52.79 | $9.24 | 299413 |
| 2022-07-18 | 46.30 | $9.01 | 452003 |
| 2022-07-15 | 46.57 | $9.02 | 506218 |
| 2022-07-14 | 43.83 | $8.93 | 333500 |
| 2022-07-13 | 46.87 | $9.05 | 426918 |
| 2022-07-12 | 48.47 | $9.11 | 387400 |
| 2022-07-11 | 49.54 | $9.15 | 360500 |
| 2022-07-08 | 48.46 | $9.11 | 242900 |
| 2022-07-07 | 48.71 | $9.12 | 363434 |
| 2022-07-06 | 47.17 | $9.06 | 424900 |
| 2022-07-05 | 43.68 | $8.93 | 420235 |
| 2022-07-01 | 44.99 | $8.99 | 312543 |
| 2022-06-30 | 40.50 | $8.83 | 1.2M |
| 2022-06-29 | 43.90 | $8.99 | 430918 |
| 2022-06-28 | 44.57 | $9.02 | 479300 |
| 2022-06-27 | 43.76 | $8.99 | 325414 |
| 2022-06-24 | 44.58 | $9.03 | 350909 |
| 2022-06-23 | 38.81 | $8.82 | 345100 |
| 2022-06-22 | 38.23 | $8.80 | 384524 |
| 2022-06-21 | 38.94 | $8.84 | 533600 |
| 2022-06-17 | 37.01 | $8.77 | 410200 |
| 2022-06-16 | 36.74 | $8.76 | 714624 |
| 2022-06-15 | 42.06 | $9.07 | 562261 |
| 2022-06-14 | 38.51 | $8.94 | 593500 |
| 2022-06-13 | 41.49 | $9.10 | 645200 |
| 2022-06-10 | 50.52 | $9.49 | 538042 |
| 2022-06-09 | 53.65 | $9.60 | 373841 |
| 2022-06-08 | 56.68 | $9.70 | 409021 |
| 2022-06-07 | 57.93 | $9.74 | 279309 |
| 2022-06-06 | 55.37 | $9.63 | 372300 |
| 2022-06-03 | 54.16 | $9.58 | 413939 |
| 2022-06-02 | 56.78 | $9.67 | 720300 |
| 2022-06-01 | 55.88 | $9.63 | 620500 |
| 2022-05-31 | 56.44 | $9.65 | 863100 |
| 2022-05-27 | 56.44 | $9.65 | 416500 |
| 2022-05-26 | 53.28 | $9.50 | 377632 |
| 2022-05-25 | 48.02 | $9.28 | 326333 |
| 2022-05-24 | 45.36 | $9.18 | 326400 |
| 2022-05-23 | 45.58 | $9.19 | 441543 |
| 2022-05-20 | 41.22 | $9.03 | 498343 |
| 2022-05-19 | 41.82 | $9.06 | 700400 |
| 2022-05-18 | 42.60 | $9.10 | 467700 |
| 2022-05-17 | 47.44 | $9.33 | 358910 |
| 2022-05-16 | 41.70 | $9.12 | 437427 |
| 2022-05-13 | 41.70 | $9.12 | 534600 |
| 2022-05-12 | 36.64 | $8.95 | 776800 |
| 2022-05-11 | 37.18 | $8.98 | 592700 |
| 2022-05-10 | 37.89 | $9.02 | 632200 |
| 2022-05-09 | 39.13 | $9.09 | 716400 |
| 2022-05-06 | 44.01 | $9.34 | 700100 |
| 2022-05-05 | 44.65 | $9.37 | 563443 |
| 2022-05-04 | 49.64 | $9.59 | 726320 |
| 2022-05-03 | 45.14 | $9.42 | 847634 |
| 2022-05-02 | 40.04 | $9.25 | 860800 |
| 2022-04-29 | 39.73 | $9.24 | 578300 |
| 2022-04-28 | 44.84 | $9.47 | 386628 |
| 2022-04-27 | 39.36 | $9.30 | 507203 |
| 2022-04-26 | 38.33 | $9.27 | 453219 |
| 2022-04-25 | 43.46 | $9.49 | 663232 |
| 2022-04-22 | 44.23 | $9.52 | 463342 |
| 2022-04-21 | 49.79 | $9.72 | 406431 |
| 2022-04-20 | 53.28 | $9.83 | 490641 |
| 2022-04-19 | 51.82 | $9.78 | 426000 |
| 2022-04-18 | 48.78 | $9.68 | 411119 |
| 2022-04-14 | 45.50 | $9.58 | 493100 |
| 2022-04-13 | 48.76 | $9.69 | 276800 |
| 2022-04-12 | 50.64 | $9.75 | 413400 |
| 2022-04-11 | 50.64 | $9.75 | 339900 |
| 2022-04-08 | 52.78 | $9.82 | 301100 |
| 2022-04-07 | 50.80 | $9.75 | 350200 |
| 2022-04-06 | 50.24 | $9.73 | 463500 |
| 2022-04-05 | 53.13 | $9.83 | 514600 |
| 2022-04-04 | 53.13 | $9.83 | 424000 |
| 2022-04-01 | 56.99 | $9.96 | 402200 |
| 2022-03-31 | 55.58 | $9.90 | 858619 |
| 2022-03-30 | 57.06 | $9.95 | 349939 |
| 2022-03-29 | 56.40 | $9.92 | 541229 |
| 2022-03-28 | 53.68 | $9.80 | 309547 |
| 2022-03-25 | 53.45 | $9.79 | 361400 |
| 2022-03-24 | 54.21 | $9.82 | 285500 |
| 2022-03-23 | 52.71 | $9.75 | 278100 |
| 2022-03-22 | 53.42 | $9.78 | 467100 |
| 2022-03-21 | 50.89 | $9.66 | 314814 |
| 2022-03-18 | 51.56 | $9.69 | 369400 |
| 2022-03-17 | 51.77 | $9.70 | 379100 |
| 2022-03-16 | 48.30 | $9.53 | 873637 |
| 2022-03-15 | 43.77 | $9.33 | 577200 |
| 2022-03-14 | 39.49 | $9.16 | 642083 |
| 2022-03-11 | 40.88 | $9.24 | 461210 |
| 2022-03-10 | 42.48 | $9.33 | 571000 |
| 2022-03-09 | 43.38 | $9.38 | 418600 |
| 2022-03-08 | 37.63 | $9.15 | 1.0M |
| 2022-03-07 | 37.79 | $9.16 | 838045 |
| 2022-03-04 | 41.25 | $9.37 | 1.9M |
| 2022-03-03 | 47.56 | $9.69 | 453019 |
| 2022-03-02 | 48.00 | $9.71 | 515831 |
| 2022-03-01 | 44.10 | $9.55 | 757641 |
| 2022-02-28 | 47.03 | $9.69 | 692400 |
| 2022-02-25 | 49.02 | $9.78 | 772500 |
| 2022-02-24 | 39.59 | $9.43 | 1.4M |
| 2022-02-23 | 38.35 | $9.39 | 600100 |
| 2022-02-22 | 40.11 | $9.48 | 980345 |
| 2022-02-18 | 45.62 | $9.73 | 402600 |
| 2022-02-17 | 46.10 | $9.75 | 387909 |
| 2022-02-16 | 49.58 | $9.89 | 393600 |
| 2022-02-15 | 48.53 | $9.85 | 361932 |
| 2022-02-14 | 46.12 | $9.76 | 610928 |
| 2022-02-11 | 49.03 | $9.88 | 562213 |
| 2022-02-10 | 52.71 | $10.02 | 698519 |
| 2022-02-09 | 55.54 | $10.12 | 419601 |
| 2022-02-08 | 52.64 | $10.00 | 665900 |
| 2022-02-07 | 48.08 | $9.83 | 394940 |
| 2022-02-04 | 48.61 | $9.85 | 440800 |
| 2022-02-03 | 46.96 | $9.79 | 401100 |
| 2022-02-02 | 51.39 | $9.96 | 359370 |
| 2022-02-01 | 49.80 | $9.90 | 500216 |
| 2022-01-31 | 46.49 | $9.78 | 585100 |
| 2022-01-28 | 43.54 | $9.68 | 660726 |
| 2022-01-27 | 38.72 | $9.53 | 574030 |
| 2022-01-26 | 38.93 | $9.54 | 616504 |
| 2022-01-25 | 36.64 | $9.47 | 990430 |
| 2022-01-24 | 39.02 | $9.59 | 1.8M |
| 2022-01-21 | 40.05 | $9.64 | 2.1M |
| 2022-01-20 | 46.06 | $9.90 | 800606 |
| 2022-01-19 | 48.45 | $9.99 | 583946 |
| 2022-01-18 | 49.54 | $10.03 | 633400 |
| 2022-01-14 | 52.91 | $10.15 | 796137 |
| 2022-01-13 | 53.79 | $10.18 | 525845 |
| 2022-01-12 | 61.85 | $10.43 | 550795 |
| 2022-01-11 | 58.54 | $10.29 | 591400 |
| 2022-01-10 | 55.67 | $10.18 | 554675 |
| 2022-01-07 | 54.03 | $10.12 | 467819 |
| 2022-01-06 | 54.67 | $10.14 | 584547 |
| 2022-01-05 | 54.15 | $10.12 | 592200 |
| 2022-01-04 | 57.26 | $10.22 | 691500 |
| 2022-01-03 | 55.31 | $10.14 | 892943 |
| 2021-12-31 | 53.81 | $10.08 | 1.5M |
| 2021-12-30 | 55.89 | $10.15 | 513500 |
| 2021-12-29 | 54.70 | $10.10 | 732200 |
| 2021-12-28 | 50.10 | $9.92 | 233200 |
| 2021-12-27 | 49.83 | $9.91 | 273000 |
| 2021-12-23 | 48.24 | $9.85 | 324811 |
| 2021-12-22 | 44.92 | $9.73 | 342931 |
| 2021-12-21 | 42.28 | $9.64 | 379300 |
| 2021-12-20 | 33.16 | $9.37 | 677939 |
| 2021-12-17 | 37.54 | $9.58 | 447200 |
| 2021-12-16 | 41.24 | $9.73 | 501944 |
| 2021-12-15 | 47.46 | $9.94 | 385314 |
| 2021-12-14 | 44.83 | $9.87 | 422500 |
| 2021-12-13 | 42.88 | $9.82 | 412200 |
| 2021-12-10 | 42.50 | $9.81 | 556200 |
| 2021-12-09 | 46.04 | $9.93 | 311400 |
| 2021-12-08 | 46.97 | $9.96 | 361241 |
| 2021-12-07 | 44.48 | $9.89 | 483200 |
| 2021-12-06 | 41.12 | $9.80 | 504500 |
| 2021-12-03 | 34.86 | $9.65 | 383700 |
| 2021-12-02 | 37.11 | $9.74 | 273700 |
| 2021-12-01 | 29.43 | $9.58 | 496600 |
| 2021-11-30 | 33.02 | $9.73 | 711848 |
| 2021-11-29 | 39.42 | $9.94 | 491300 |
| 2021-11-26 | 38.88 | $9.93 | 330200 |
| 2021-11-24 | 45.36 | $10.10 | 252800 |
| 2021-11-23 | 46.66 | $10.13 | 336000 |
| 2021-11-22 | 43.58 | $10.07 | 541617 |
| 2021-11-19 | 38.53 | $9.98 | 514349 |
| 2021-11-18 | 43.46 | $10.10 | 472200 |
| 2021-11-17 | 47.83 | $10.19 | 234738 |
| 2021-11-16 | 51.66 | $10.26 | 244310 |
| 2021-11-15 | 53.41 | $10.29 | 220435 |
| 2021-11-12 | 54.57 | $10.31 | 210700 |
| 2021-11-11 | 57.56 | $10.36 | 187329 |
| 2021-11-10 | 55.72 | $10.32 | 236800 |
| 2021-11-09 | 55.25 | $10.31 | 216700 |
| 2021-11-08 | 55.81 | $10.32 | 236500 |
| 2021-11-05 | 53.61 | $10.27 | 514000 |
| 2021-11-04 | 56.27 | $10.32 | 396829 |
| 2021-11-03 | 59.05 | $10.37 | 201108 |
| 2021-11-02 | 59.05 | $10.37 | 326200 |
| 2021-11-01 | 57.14 | $10.32 | 293630 |
| 2021-10-29 | 57.14 | $10.32 | 329124 |
| 2021-10-28 | 56.40 | $10.30 | 374035 |
| 2021-10-27 | 53.76 | $10.23 | 304000 |
| 2021-10-26 | 60.75 | $10.37 | 238146 |
| 2021-10-25 | 59.69 | $10.34 | 315207 |
| 2021-10-22 | 61.27 | $10.37 | 389418 |
| 2021-10-21 | 58.48 | $10.29 | 344824 |
| 2021-10-20 | 61.64 | $10.35 | 214016 |
| 2021-10-19 | 59.20 | $10.28 | 270200 |
| 2021-10-18 | 58.84 | $10.27 | 455219 |
| 2021-10-15 | 57.06 | $10.22 | 327200 |
| 2021-10-14 | 54.44 | $10.15 | 316400 |
| 2021-10-13 | 52.88 | $10.11 | 286540 |
| 2021-10-12 | 51.70 | $10.08 | 274600 |
| 2021-10-11 | 51.31 | $10.07 | 366620 |
| 2021-10-08 | 51.31 | $10.07 | 257400 |
| 2021-10-07 | 49.11 | $10.01 | 448000 |
| 2021-10-06 | 47.61 | $9.97 | 463400 |
| 2021-10-05 | 47.94 | $9.98 | 427638 |
| 2021-10-04 | 42.55 | $9.84 | 444100 |
| 2021-10-01 | 45.77 | $9.94 | 444200 |
| 2021-09-30 | 39.71 | $9.80 | 585800 |
| 2021-09-29 | 44.05 | $9.93 | 387335 |
| 2021-09-28 | 39.19 | $9.83 | 542120 |
| 2021-09-27 | 43.50 | $9.95 | 540200 |
| 2021-09-24 | 44.67 | $9.98 | 311100 |
| 2021-09-23 | 45.05 | $9.99 | 381439 |
| 2021-09-22 | 40.19 | $9.89 | 812700 |
| 2021-09-21 | 35.87 | $9.81 | 330400 |
| 2021-09-20 | 34.18 | $9.78 | 629804 |
| 2021-09-17 | 40.63 | $9.97 | 253403 |
| 2021-09-16 | 42.22 | $10.01 | 270949 |
| 2021-09-15 | 43.43 | $10.04 | 346800 |
| 2021-09-14 | 40.17 | $9.98 | 347239 |
| 2021-09-13 | 45.11 | $10.10 | 275602 |
| 2021-09-10 | 44.02 | $10.08 | 239748 |
| 2021-09-09 | 46.20 | $10.13 | 286326 |
| 2021-09-08 | 45.69 | $10.12 | 363800 |
| 2021-09-07 | 49.73 | $10.21 | 248747 |
| 2021-09-03 | 49.26 | $10.20 | 247600 |
| 2021-09-02 | 51.09 | $10.24 | 200015 |
| 2021-09-01 | 49.30 | $10.20 | 282744 |
| 2021-08-31 | 48.85 | $10.19 | 450726 |
| 2021-08-30 | 46.63 | $10.14 | 481605 |
| 2021-08-27 | 49.06 | $10.20 | 235300 |
| 2021-08-26 | 47.32 | $10.16 | 224400 |
| 2021-08-25 | 50.60 | $10.24 | 211500 |
| 2021-08-24 | 50.19 | $10.23 | 217930 |
| 2021-08-23 | 48.15 | $10.18 | 419403 |
| 2021-08-20 | 44.24 | $10.09 | 326400 |
| 2021-08-19 | 44.95 | $10.11 | 413500 |
| 2021-08-18 | 45.30 | $10.12 | 236000 |
| 2021-08-17 | 46.68 | $10.16 | 383910 |
| 2021-08-16 | 49.53 | $10.24 | 378000 |
| 2021-08-13 | 49.53 | $10.24 | 258503 |
| 2021-08-12 | 52.43 | $10.32 | 301100 |
| 2021-08-11 | 52.09 | $10.31 | 480600 |
| 2021-08-10 | 50.79 | $10.27 | 220700 |
| 2021-08-09 | 48.45 | $10.20 | 233600 |
| 2021-08-06 | 47.43 | $10.17 | 218700 |
| 2021-08-05 | 45.38 | $10.11 | 342014 |
| 2021-08-04 | 43.29 | $10.05 | 995731 |
| 2021-08-03 | 48.61 | $10.23 | 334301 |
| 2021-08-02 | 47.93 | $10.21 | 307035 |
| 2021-07-30 | 48.23 | $10.22 | 402229 |
| 2021-07-29 | 47.92 | $10.21 | 278800 |
| 2021-07-28 | 44.44 | $10.10 | 292300 |
| 2021-07-27 | 42.44 | $10.04 | 277300 |
| 2021-07-26 | 43.17 | $10.07 | 338732 |
| 2021-07-23 | 42.86 | $10.06 | 340800 |
| 2021-07-22 | 41.95 | $10.03 | 270419 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.00
2026-07-17
Close Price
$9.61
Vol: 308148
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.00 | $9.61 | 308148 |
| 2026-07-16 | -21.15 | $9.63 | 600000 |
| 2026-07-15 | -15.38 | $9.66 | 328688 |
| 2026-07-14 | 0.00 | $9.74 | 456100 |
| 2026-07-13 | -15.69 | $9.65 | 636100 |
| 2026-07-10 | -10.91 | $9.67 | 298700 |
| 2026-07-09 | -12.73 | $9.66 | 322930 |
| 2026-07-08 | -18.18 | $9.61 | 648726 |
| 2026-07-07 | -18.18 | $9.61 | 614300 |
| 2026-07-06 | -4.55 | $9.70 | 565900 |
| 2026-07-02 | -6.45 | $9.65 | 553423 |
| 2026-07-01 | -5.66 | $9.57 | 500126 |
| 2026-06-30 | -1.96 | $9.57 | 1.6M |
| 2026-06-29 | 0.00 | $9.55 | 715200 |
| 2026-06-26 | -17.50 | $9.40 | 517344 |
| 2026-06-25 | -7.89 | $9.42 | 794046 |
| 2026-06-24 | -34.21 | $9.32 | 582553 |
| 2026-06-23 | -47.37 | $9.27 | 344300 |
| 2026-06-22 | -36.84 | $9.31 | 456506 |
| 2026-06-18 | -50.00 | $9.25 | 473913 |
| 2026-06-17 | -45.65 | $9.24 | 535900 |
| 2026-06-16 | -9.09 | $9.40 | 587500 |
| 2026-06-15 | -13.46 | $9.35 | 373663 |
| 2026-06-12 | 0.00 | $9.36 | 531551 |
| 2026-06-11 | -4.76 | $9.30 | 610300 |
| 2026-06-10 | -33.33 | $9.18 | 672013 |
| 2026-06-09 | -31.91 | $9.22 | 863300 |
| 2026-06-08 | -51.06 | $9.13 | 640848 |
| 2026-06-05 | -46.81 | $9.15 | 679645 |
| 2026-06-04 | -23.40 | $9.26 | 348400 |
| 2026-06-03 | -38.30 | $9.19 | 408100 |
| 2026-06-02 | -42.55 | $9.17 | 460002 |
| 2026-06-01 | -34.04 | $9.21 | 597500 |
| 2026-05-29 | -23.40 | $9.26 | 627500 |
| 2026-05-28 | -25.53 | $9.25 | 577500 |
| 2026-05-27 | -44.68 | $9.16 | 340843 |
| 2026-05-26 | -34.04 | $9.21 | 591403 |
| 2026-05-22 | -40.43 | $9.18 | 352440 |
| 2026-05-21 | -48.94 | $9.14 | 553700 |
| 2026-05-20 | -57.45 | $9.10 | 381000 |
| 2026-05-19 | -82.98 | $8.98 | 654408 |
| 2026-05-18 | -86.96 | $8.97 | 586900 |
| 2026-05-15 | -100.00 | $8.93 | 642042 |
| 2026-05-14 | -64.71 | $9.15 | 342638 |
| 2026-05-13 | -61.76 | $9.16 | 327845 |
| 2026-05-12 | -70.59 | $9.13 | 450500 |
| 2026-05-11 | -60.00 | $9.15 | 399700 |
| 2026-05-08 | -35.14 | $9.20 | 189142 |
| 2026-05-07 | -62.16 | $9.10 | 756164 |
| 2026-05-06 | -32.43 | $9.21 | 447128 |
| 2026-05-05 | -39.47 | $9.18 | 330492 |
| 2026-05-04 | -36.84 | $9.12 | 876322 |
| 2026-05-01 | -13.33 | $9.25 | 448515 |
| 2026-04-30 | -7.46 | $9.25 | 742697 |
| 2026-04-29 | -14.06 | $9.17 | 467127 |
| 2026-04-28 | -23.94 | $9.09 | 320300 |
| 2026-04-27 | -15.48 | $9.13 | 454000 |
| 2026-04-24 | -21.43 | $9.08 | 490009 |
| 2026-04-23 | -20.24 | $9.09 | 638038 |
| 2026-04-22 | -19.05 | $9.10 | 398800 |
| 2026-04-21 | -19.05 | $9.10 | 640840 |
| 2026-04-20 | -13.10 | $9.15 | 471039 |
| 2026-04-17 | -7.14 | $9.20 | 577145 |
| 2026-04-16 | -8.86 | $9.14 | 377432 |
| 2026-04-15 | -8.86 | $9.14 | 670610 |
| 2026-04-14 | 0.00 | $9.21 | 589217 |
| 2026-04-13 | 0.00 | $9.14 | 545900 |
| 2026-04-10 | -12.86 | $9.03 | 413015 |
| 2026-04-09 | -4.41 | $9.07 | 364400 |
| 2026-04-08 | -14.29 | $9.02 | 428300 |
| 2026-04-07 | -47.44 | $8.83 | 391515 |
| 2026-04-06 | -51.25 | $8.81 | 386746 |
| 2026-04-02 | -62.37 | $8.77 | 377302 |
| 2026-04-01 | -70.80 | $8.75 | 432700 |
| 2026-03-31 | -82.61 | $8.62 | 989647 |
| 2026-03-30 | -97.41 | $8.45 | 562329 |
| 2026-03-27 | -100.00 | $8.47 | 449487 |
| 2026-03-26 | -91.07 | $8.67 | 362700 |
| 2026-03-25 | -79.82 | $8.80 | 311000 |
| 2026-03-24 | -88.60 | $8.70 | 251400 |
| 2026-03-23 | -92.11 | $8.66 | 493100 |
| 2026-03-20 | -98.25 | $8.59 | 560927 |
| 2026-03-19 | -97.96 | $8.75 | 435400 |
| 2026-03-18 | -94.57 | $8.84 | 447649 |
| 2026-03-17 | -85.87 | $8.92 | 295618 |
| 2026-03-16 | -90.22 | $8.88 | 433625 |
| 2026-03-13 | -98.91 | $8.80 | 483126 |
| 2026-03-12 | -100.00 | $8.90 | 626900 |
| 2026-03-11 | -91.55 | $9.06 | 477800 |
| 2026-03-10 | -92.11 | $9.06 | 877649 |
| 2026-03-09 | -82.89 | $9.13 | 686341 |
| 2026-03-06 | -92.31 | $9.28 | 467000 |
| 2026-03-05 | -87.50 | $9.41 | 467600 |
| 2026-03-04 | -55.26 | $9.55 | 207214 |
| 2026-03-03 | -57.89 | $9.54 | 384235 |
| 2026-03-02 | -28.95 | $9.65 | 393747 |
| 2026-02-27 | -23.68 | $9.67 | 517828 |
| 2026-02-26 | -15.79 | $9.70 | 431400 |
| 2026-02-25 | -39.47 | $9.61 | 268000 |
| 2026-02-24 | -50.00 | $9.57 | 345400 |
| 2026-02-23 | -65.79 | $9.51 | 270100 |
| 2026-02-20 | -47.37 | $9.58 | 477649 |
| 2026-02-19 | -44.74 | $9.59 | 204117 |
| 2026-02-18 | -39.53 | $9.59 | 285656 |
| 2026-02-17 | -60.47 | $9.50 | 287226 |
| 2026-02-13 | -65.12 | $9.48 | 389316 |
| 2026-02-12 | -53.49 | $9.53 | 453200 |
| 2026-02-11 | -37.21 | $9.60 | 248011 |
| 2026-02-10 | -30.23 | $9.63 | 443549 |
| 2026-02-09 | -2.38 | $9.74 | 342763 |
| 2026-02-06 | -2.63 | $9.70 | 325837 |
| 2026-02-05 | -34.21 | $9.58 | 422335 |
| 2026-02-04 | -13.16 | $9.66 | 412886 |
| 2026-02-03 | -10.53 | $9.67 | 473218 |
| 2026-02-02 | 0.00 | $9.70 | 472301 |
| 2026-01-30 | -3.45 | $9.61 | 465600 |
| 2026-01-29 | 0.00 | $9.62 | 558687 |
| 2026-01-28 | -38.71 | $9.50 | 425900 |
| 2026-01-27 | -33.33 | $9.50 | 369922 |
| 2026-01-26 | -38.89 | $9.48 | 415816 |
| 2026-01-23 | -33.33 | $9.50 | 311224 |
| 2026-01-22 | -25.00 | $9.53 | 404449 |
| 2026-01-21 | -36.84 | $9.48 | 510400 |
| 2026-01-20 | -71.05 | $9.35 | 579445 |
| 2026-01-16 | -36.84 | $9.48 | 311023 |
| 2026-01-15 | -36.84 | $9.48 | 434733 |
| 2026-01-14 | -26.32 | $9.52 | 335661 |
| 2026-01-13 | -14.63 | $9.56 | 314695 |
| 2026-01-12 | -11.36 | $9.57 | 421324 |
| 2026-01-09 | -6.82 | $9.59 | 433063 |
| 2026-01-08 | -5.00 | $9.52 | 492973 |
| 2026-01-07 | -24.39 | $9.44 | 404211 |
| 2026-01-06 | -4.65 | $9.52 | 453951 |
| 2026-01-05 | -10.26 | $9.46 | 595572 |
| 2026-01-02 | -28.21 | $9.39 | 679119 |
| 2025-12-31 | -4.65 | $9.48 | 1.2M |
| 2025-12-30 | 0.00 | $9.40 | 646400 |
| 2025-12-29 | -34.38 | $9.28 | 421063 |
| 2025-12-26 | -21.88 | $9.32 | 236100 |
| 2025-12-24 | -17.95 | $9.32 | 268800 |
| 2025-12-23 | -10.42 | $9.34 | 414042 |
| 2025-12-22 | -10.91 | $9.33 | 291928 |
| 2025-12-19 | -1.45 | $9.38 | 528900 |
| 2025-12-18 | -12.68 | $9.30 | 406621 |
| 2025-12-17 | -16.90 | $9.27 | 479738 |
| 2025-12-16 | -9.86 | $9.32 | 863509 |
| 2025-12-15 | 0.00 | $9.39 | 708900 |
| 2025-12-12 | -10.34 | $9.20 | 428566 |
| 2025-12-11 | -6.90 | $9.22 | 504313 |
| 2025-12-10 | -7.02 | $9.21 | 556801 |
| 2025-12-09 | -18.18 | $9.13 | 316900 |
| 2025-12-08 | -16.36 | $9.14 | 337029 |
| 2025-12-05 | -10.91 | $9.17 | 275313 |
| 2025-12-04 | -14.55 | $9.15 | 195888 |
| 2025-12-03 | -18.18 | $9.13 | 345729 |
| 2025-12-02 | -16.36 | $9.14 | 428400 |
| 2025-12-01 | -21.82 | $9.11 | 507111 |
| 2025-11-28 | 0.00 | $9.20 | 375800 |
| 2025-11-26 | -6.38 | $9.12 | 461123 |
| 2025-11-25 | -28.26 | $9.01 | 415330 |
| 2025-11-24 | -58.82 | $8.89 | 407720 |
| 2025-11-21 | -76.92 | $8.80 | 391600 |
| 2025-11-20 | -100.00 | $8.68 | 637238 |
| 2025-11-19 | -100.00 | $8.75 | 471500 |
| 2025-11-18 | -97.56 | $8.80 | 493719 |
| 2025-11-17 | -96.97 | $8.88 | 507589 |
| 2025-11-14 | -80.00 | $8.96 | 421523 |
| 2025-11-13 | -62.07 | $9.02 | 439325 |
| 2025-11-12 | -31.03 | $9.11 | 398791 |
| 2025-11-11 | -48.28 | $9.06 | 506038 |
| 2025-11-10 | -48.28 | $9.06 | 328303 |
| 2025-11-07 | -89.66 | $8.94 | 375011 |
| 2025-11-06 | -66.67 | $9.00 | 310418 |
| 2025-11-05 | -62.50 | $9.02 | 433728 |
| 2025-11-04 | -69.70 | $9.00 | 352602 |
| 2025-11-03 | -47.06 | $9.08 | 305608 |
| 2025-10-31 | -38.24 | $9.11 | 440400 |
| 2025-10-30 | -52.94 | $9.06 | 516100 |
| 2025-10-29 | -41.18 | $9.10 | 292925 |
| 2025-10-28 | -29.41 | $9.14 | 272000 |
| 2025-10-27 | -23.53 | $9.16 | 490700 |
| 2025-10-24 | -44.12 | $9.09 | 310139 |
| 2025-10-23 | -73.53 | $8.99 | 399100 |
| 2025-10-22 | -73.53 | $8.99 | 350115 |
| 2025-10-21 | -64.71 | $9.02 | 273822 |
| 2025-10-20 | -76.47 | $8.98 | 451125 |
| 2025-10-17 | -85.29 | $8.95 | 190700 |
| 2025-10-16 | -73.53 | $8.99 | 386711 |
| 2025-10-15 | -47.06 | $9.08 | 592708 |
| 2025-10-14 | -26.47 | $9.15 | 832800 |
| 2025-10-13 | -55.88 | $9.05 | 317000 |
| 2025-10-10 | -88.24 | $8.94 | 603100 |
| 2025-10-09 | -41.94 | $9.11 | 572700 |
| 2025-10-08 | -19.35 | $9.18 | 522440 |
| 2025-10-07 | -16.13 | $9.19 | 577035 |
| 2025-10-06 | 0.00 | $9.16 | 407190 |
| 2025-10-03 | -18.18 | $9.11 | 297132 |
| 2025-10-02 | 0.00 | $9.14 | 269000 |
| 2025-10-01 | 0.00 | $9.12 | 415360 |
| 2025-09-30 | 0.00 | $9.11 | 472992 |
| 2025-09-29 | -27.78 | $9.06 | 607600 |
| 2025-09-26 | -72.22 | $8.98 | 273800 |
| 2025-09-25 | -38.89 | $9.04 | 507414 |
| 2025-09-24 | -68.75 | $9.00 | 283400 |
| 2025-09-23 | -56.25 | $9.02 | 298424 |
| 2025-09-22 | -50.00 | $9.03 | 354000 |
| 2025-09-19 | -40.00 | $9.01 | 366304 |
| 2025-09-18 | -38.71 | $8.99 | 319500 |
| 2025-09-17 | -41.94 | $8.98 | 435734 |
| 2025-09-16 | -38.71 | $8.99 | 292600 |
| 2025-09-15 | -25.81 | $9.03 | 299303 |
| 2025-09-12 | -19.35 | $9.05 | 451514 |
| 2025-09-11 | -6.45 | $9.09 | 351637 |
| 2025-09-10 | 0.00 | $9.10 | 267509 |
| 2025-09-09 | -6.90 | $9.07 | 287100 |
| 2025-09-08 | -24.14 | $9.02 | 345520 |
| 2025-09-05 | -18.18 | $9.03 | 292106 |
| 2025-09-04 | -9.09 | $9.06 | 277935 |
| 2025-09-03 | -19.44 | $9.02 | 432931 |
| 2025-09-02 | -17.95 | $9.02 | 389600 |
| 2025-08-29 | -9.52 | $9.05 | 444326 |
| 2025-08-28 | 0.00 | $9.07 | 419761 |
| 2025-08-27 | -7.32 | $9.02 | 267800 |
| 2025-08-26 | -2.44 | $9.04 | 422738 |
| 2025-08-25 | -10.26 | $8.99 | 391000 |
| 2025-08-22 | -5.26 | $9.00 | 648332 |
| 2025-08-21 | -44.44 | $8.84 | 338000 |
| 2025-08-20 | -38.89 | $8.86 | 229100 |
| 2025-08-19 | -33.33 | $8.88 | 305347 |
| 2025-08-18 | -36.11 | $8.87 | 408935 |
| 2025-08-15 | -47.22 | $8.83 | 360400 |
| 2025-08-14 | -5.56 | $8.98 | 257643 |
| 2025-08-13 | 0.00 | $9.00 | 393900 |
| 2025-08-12 | 0.00 | $8.92 | 314139 |
| 2025-08-11 | -18.52 | $8.86 | 316322 |
| 2025-08-08 | -20.00 | $8.88 | 378006 |
| 2025-08-07 | -51.61 | $8.79 | 303427 |
| 2025-08-06 | -46.88 | $8.81 | 448133 |
| 2025-08-05 | -75.76 | $8.72 | 229232 |
| 2025-08-04 | -72.73 | $8.73 | 350900 |
| 2025-08-01 | -81.82 | $8.70 | 576601 |
| 2025-07-31 | -57.14 | $8.83 | 619926 |
| 2025-07-30 | -53.57 | $8.84 | 519200 |
| 2025-07-29 | -53.57 | $8.84 | 362400 |
| 2025-07-28 | -53.57 | $8.84 | 325101 |
| 2025-07-25 | -32.14 | $8.90 | 327330 |
| 2025-07-24 | -53.33 | $8.83 | 484717 |
| 2025-07-23 | -33.33 | $8.88 | 271800 |
| 2025-07-22 | -45.24 | $8.80 | 231132 |
| 2025-07-21 | -45.83 | $8.77 | 425200 |
| 2025-07-18 | -56.25 | $8.72 | 1.2M |
| 2025-07-17 | -27.08 | $8.86 | 336300 |
| 2025-07-16 | -35.42 | $8.82 | 439937 |
| 2025-07-15 | -37.50 | $8.81 | 329600 |
| 2025-07-14 | -16.67 | $8.91 | 401141 |
| 2025-07-11 | -18.75 | $8.90 | 222642 |
| 2025-07-10 | -6.25 | $8.96 | 320700 |
| 2025-07-09 | -12.50 | $8.93 | 442600 |
| 2025-07-08 | -22.92 | $8.88 | 326918 |
| 2025-07-07 | -22.92 | $8.88 | 376423 |
| 2025-07-03 | 0.00 | $8.99 | 244300 |
| 2025-07-02 | -10.42 | $8.94 | 499701 |
| 2025-07-01 | -4.65 | $8.92 | 550537 |
| 2025-06-30 | 0.00 | $8.89 | 590644 |
| 2025-06-27 | -3.13 | $8.82 | 426600 |
| 2025-06-26 | -7.41 | $8.73 | 272907 |
| 2025-06-25 | 0.00 | $8.71 | 398600 |
| 2025-06-24 | -13.04 | $8.67 | 404000 |
| 2025-06-23 | -40.63 | $8.57 | 451204 |
| 2025-06-20 | -53.13 | $8.53 | 227800 |
| 2025-06-18 | -56.25 | $8.52 | 213041 |
| 2025-06-17 | -53.13 | $8.53 | 229131 |
| 2025-06-16 | -34.38 | $8.59 | 259238 |
| 2025-06-13 | -37.50 | $8.58 | 355400 |
| 2025-06-12 | -3.13 | $8.69 | 253720 |
| 2025-06-11 | -20.59 | $8.65 | 342400 |
| 2025-06-10 | -14.71 | $8.67 | 279000 |
| 2025-06-09 | -32.35 | $8.61 | 306200 |
| 2025-06-06 | -35.29 | $8.60 | 363500 |
| 2025-06-05 | -58.82 | $8.52 | 490026 |
| 2025-06-04 | -41.67 | $8.57 | 344604 |
| 2025-06-03 | -27.50 | $8.61 | 374214 |
| 2025-06-02 | -30.00 | $8.60 | 554318 |
| 2025-05-30 | -40.00 | $8.56 | 468500 |
| 2025-05-29 | -25.49 | $8.59 | 425340 |
| 2025-05-28 | -43.10 | $8.47 | 316992 |
| 2025-05-27 | -31.03 | $8.54 | 282030 |
| 2025-05-23 | -53.45 | $8.41 | 300000 |
| 2025-05-22 | -44.83 | $8.46 | 363200 |
| 2025-05-21 | -37.70 | $8.49 | 425100 |
| 2025-05-20 | -13.85 | $8.63 | 352438 |
| 2025-05-19 | -17.28 | $8.58 | 298855 |
| 2025-05-16 | -15.63 | $8.57 | 330500 |
| 2025-05-15 | -21.88 | $8.51 | 308000 |
| 2025-05-14 | -11.46 | $8.61 | 330121 |
| 2025-05-13 | 0.00 | $8.68 | 447000 |
| 2025-05-12 | -8.70 | $8.60 | 426741 |
| 2025-05-09 | -3.85 | $8.51 | 315678 |
| 2025-05-08 | -14.10 | $8.43 | 483811 |
| 2025-05-07 | -8.33 | $8.37 | 372904 |
| 2025-05-06 | -9.41 | $8.36 | 503500 |
| 2025-05-05 | -3.20 | $8.37 | 413600 |
| 2025-05-02 | -0.81 | $8.39 | 352900 |
| 2025-05-01 | -12.88 | $8.31 | 648130 |
| 2025-04-30 | -27.81 | $8.25 | 1.5M |
| 2025-04-29 | -25.17 | $8.29 | 342348 |
| 2025-04-28 | -29.14 | $8.23 | 360636 |
| 2025-04-25 | -28.29 | $8.25 | 351509 |
| 2025-04-24 | -31.58 | $8.20 | 268840 |
| 2025-04-23 | -40.38 | $8.09 | 453617 |
| 2025-04-22 | -46.91 | $8.02 | 627444 |
| 2025-04-21 | -59.88 | $7.81 | 503834 |
| 2025-04-17 | -50.00 | $7.97 | 452100 |
| 2025-04-16 | -51.23 | $7.95 | 433200 |
| 2025-04-15 | -45.06 | $8.05 | 356500 |
| 2025-04-14 | -41.36 | $8.11 | 375073 |
| 2025-04-11 | -46.91 | $8.02 | 342384 |
| 2025-04-10 | -48.77 | $7.99 | 391900 |
| 2025-04-09 | -37.04 | $8.18 | 824400 |
| 2025-04-08 | -70.37 | $7.64 | 881600 |
| 2025-04-07 | -72.84 | $7.60 | 1.2M |
| 2025-04-04 | -100.00 | $7.73 | 1.2M |
| 2025-04-03 | -97.62 | $8.37 | 490200 |
| 2025-04-02 | -62.50 | $8.62 | 310649 |
| 2025-04-01 | -64.86 | $8.63 | 387023 |
| 2025-03-31 | -72.97 | $8.60 | 822800 |
| 2025-03-28 | -70.83 | $8.64 | 439000 |
| 2025-03-27 | -64.58 | $8.67 | 366000 |
| 2025-03-26 | -68.75 | $8.65 | 352815 |
| 2025-03-25 | -54.17 | $8.72 | 392000 |
| 2025-03-24 | -62.50 | $8.68 | 398700 |
| 2025-03-21 | -81.25 | $8.59 | 445000 |
| 2025-03-20 | -68.75 | $8.65 | 245406 |
| 2025-03-19 | -62.50 | $8.68 | 436100 |
| 2025-03-18 | -64.58 | $8.67 | 304822 |
| 2025-03-17 | -70.83 | $8.64 | 641127 |
| 2025-03-14 | -79.17 | $8.60 | 225300 |
| 2025-03-13 | -93.88 | $8.53 | 462111 |
| 2025-03-12 | -89.80 | $8.55 | 470400 |
| 2025-03-11 | -93.02 | $8.59 | 549431 |
| 2025-03-10 | -75.68 | $8.71 | 512642 |
| 2025-03-07 | -62.16 | $8.76 | 301400 |
| 2025-03-06 | -72.97 | $8.72 | 411034 |
| 2025-03-05 | -35.14 | $8.86 | 413524 |
| 2025-03-04 | -67.57 | $8.74 | 574841 |
| 2025-03-03 | -35.48 | $8.88 | 354000 |
| 2025-02-28 | -16.13 | $8.94 | 674043 |
| 2025-02-27 | -54.84 | $8.82 | 416026 |
| 2025-02-26 | -58.82 | $8.79 | 302800 |
| 2025-02-25 | -41.18 | $8.85 | 468031 |
| 2025-02-24 | -50.00 | $8.82 | 291118 |
| 2025-02-21 | -47.06 | $8.83 | 365500 |
| 2025-02-20 | -32.35 | $8.88 | 384200 |
| 2025-02-19 | -32.35 | $8.88 | 325267 |
| 2025-02-18 | -23.53 | $8.91 | 447958 |
| 2025-02-14 | -16.22 | $8.93 | 307100 |
| 2025-02-13 | -4.35 | $8.97 | 351189 |
| 2025-02-12 | -21.74 | $8.89 | 444200 |
| 2025-02-11 | -25.49 | $8.86 | 250829 |
| 2025-02-10 | -29.23 | $8.80 | 359900 |
| 2025-02-07 | -27.94 | $8.80 | 506600 |
| 2025-02-06 | -13.24 | $8.90 | 421000 |
| 2025-02-05 | -1.49 | $8.97 | 572993 |
| 2025-02-04 | -12.28 | $8.81 | 313915 |
| 2025-02-03 | -17.46 | $8.77 | 442702 |
| 2025-01-31 | -14.29 | $8.79 | 590600 |
| 2025-01-30 | 0.00 | $8.85 | 432542 |
| 2025-01-29 | -23.33 | $8.71 | 584220 |
| 2025-01-28 | -10.00 | $8.79 | 419000 |
| 2025-01-27 | -6.67 | $8.81 | 520100 |
| 2025-01-24 | -10.17 | $8.78 | 321900 |
| 2025-01-23 | 0.00 | $8.79 | 429900 |
| 2025-01-22 | -1.59 | $8.73 | 303632 |
| 2025-01-21 | -2.94 | $8.72 | 455800 |
| 2025-01-17 | -11.76 | $8.66 | 1.1M |
| 2025-01-16 | -20.59 | $8.60 | 546709 |
| 2025-01-15 | -13.24 | $8.65 | 597100 |
| 2025-01-14 | -24.62 | $8.55 | 421020 |
| 2025-01-13 | -41.54 | $8.44 | 510300 |
| 2025-01-10 | -57.53 | $8.37 | 724612 |
| 2025-01-08 | -49.33 | $8.44 | 690917 |
| 2025-01-07 | -54.22 | $8.44 | 376000 |
| 2025-01-06 | -54.76 | $8.44 | 737429 |
| 2025-01-03 | -65.48 | $8.35 | 429307 |
| 2025-01-02 | -74.44 | $8.29 | 415002 |
| 2024-12-31 | -75.56 | $8.28 | 1.1M |
| 2024-12-30 | -72.83 | $8.31 | 614600 |
| 2024-12-27 | -66.32 | $8.38 | 550810 |
| 2024-12-26 | -56.84 | $8.47 | 471011 |
| 2024-12-24 | -64.21 | $8.40 | 359028 |
| 2024-12-23 | -73.68 | $8.31 | 726634 |
| 2024-12-20 | -82.11 | $8.23 | 777659 |
| 2024-12-19 | -95.79 | $8.10 | 813100 |
| 2024-12-18 | -94.19 | $8.20 | 783070 |
| 2024-12-17 | -96.72 | $8.42 | 557800 |
| 2024-12-16 | -96.55 | $8.51 | 406000 |
| 2024-12-13 | -95.92 | $8.60 | 359530 |
| 2024-12-12 | -95.65 | $8.63 | 350800 |
| 2024-12-11 | -83.33 | $8.72 | 539525 |
| 2024-12-10 | -80.95 | $8.73 | 332500 |
| 2024-12-09 | -71.43 | $8.77 | 508238 |
| 2024-12-06 | -54.76 | $8.84 | 428500 |
| 2024-12-05 | -47.62 | $8.87 | 471824 |
| 2024-12-04 | -45.24 | $8.88 | 401500 |
| 2024-12-03 | -35.71 | $8.92 | 465500 |
| 2024-12-02 | -33.33 | $8.93 | 514100 |
| 2024-11-29 | -19.05 | $8.99 | 357100 |
| 2024-11-27 | -23.81 | $8.97 | 353000 |
| 2024-11-26 | -38.10 | $8.91 | 355900 |
| 2024-11-25 | -33.33 | $8.93 | 703891 |
| 2024-11-22 | -57.14 | $8.83 | 394000 |
| 2024-11-21 | -52.38 | $8.85 | 513500 |
| 2024-11-20 | -90.48 | $8.69 | 540114 |
| 2024-11-19 | -59.52 | $8.82 | 613831 |
| 2024-11-18 | -7.14 | $9.04 | 509700 |
| 2024-11-15 | -5.26 | $9.01 | 548202 |
| 2024-11-14 | -12.12 | $8.93 | 656113 |
| 2024-11-13 | -23.33 | $8.87 | 629900 |
| 2024-11-12 | -43.33 | $8.81 | 410035 |
| 2024-11-11 | -10.00 | $8.91 | 434547 |
| 2024-11-08 | -12.50 | $8.85 | 310207 |
| 2024-11-07 | -37.50 | $8.79 | 547800 |
| 2024-11-06 | -12.50 | $8.85 | 709200 |
| 2024-11-05 | -45.00 | $8.75 | 308731 |
| 2024-11-04 | -46.43 | $8.71 | 258409 |
| 2024-11-01 | -42.86 | $8.69 | 315816 |
| 2024-10-31 | -34.29 | $8.72 | 395600 |
| 2024-10-30 | -8.57 | $8.81 | 364208 |
| 2024-10-29 | -12.12 | $8.78 | 188200 |
| 2024-10-28 | 0.00 | $8.82 | 353311 |
| 2024-10-25 | -15.63 | $8.76 | 408327 |
| 2024-10-24 | -34.38 | $8.70 | 288125 |
| 2024-10-23 | -46.88 | $8.66 | 243720 |
| 2024-10-22 | -25.00 | $8.73 | 402301 |
| 2024-10-21 | -28.13 | $8.72 | 383446 |
| 2024-10-18 | -34.38 | $8.70 | 347400 |
| 2024-10-17 | -45.45 | $8.66 | 307500 |
| 2024-10-16 | -45.45 | $8.66 | 691419 |
| 2024-10-15 | -38.46 | $8.66 | 449700 |
| 2024-10-14 | -12.82 | $8.76 | 447100 |
| 2024-10-11 | 0.00 | $8.81 | 554500 |
| 2024-10-10 | -18.18 | $8.68 | 303613 |
| 2024-10-09 | -2.56 | $8.73 | 775902 |
| 2024-10-08 | -7.69 | $8.66 | 676100 |
| 2024-10-07 | -42.11 | $8.52 | 649143 |
| 2024-10-04 | -18.42 | $8.61 | 273036 |
| 2024-10-03 | -31.58 | $8.56 | 377900 |
| 2024-10-02 | -10.53 | $8.64 | 444800 |
| 2024-10-01 | -5.26 | $8.66 | 359945 |
| 2024-09-30 | -5.41 | $8.65 | 638400 |
| 2024-09-27 | -2.78 | $8.65 | 610000 |
| 2024-09-26 | -33.33 | $8.54 | 313922 |
| 2024-09-25 | -30.56 | $8.55 | 536400 |
| 2024-09-24 | -16.67 | $8.60 | 369200 |
| 2024-09-23 | -27.78 | $8.56 | 518225 |
| 2024-09-20 | -38.89 | $8.52 | 334200 |
| 2024-09-19 | -36.11 | $8.53 | 524444 |
| 2024-09-18 | -58.33 | $8.45 | 452000 |
| 2024-09-17 | -66.67 | $8.42 | 383636 |
| 2024-09-16 | -61.11 | $8.44 | 391641 |
| 2024-09-13 | -63.89 | $8.43 | 289300 |
| 2024-09-12 | -75.00 | $8.39 | 416707 |
| 2024-09-11 | -75.00 | $8.39 | 480818 |
| 2024-09-10 | -61.54 | $8.42 | 454826 |
| 2024-09-09 | -57.50 | $8.43 | 434000 |
| 2024-09-06 | -61.90 | $8.40 | 787306 |
| 2024-09-05 | -32.65 | $8.50 | 533000 |
| 2024-09-04 | -30.19 | $8.50 | 767400 |
| 2024-09-03 | -22.95 | $8.52 | 648560 |
| 2024-08-30 | -4.23 | $8.63 | 562800 |
| 2024-08-29 | -4.35 | $8.61 | 692200 |
| 2024-08-28 | -13.04 | $8.55 | 478200 |
| 2024-08-27 | -10.14 | $8.57 | 551049 |
| 2024-08-26 | -2.90 | $8.62 | 788222 |
| 2024-08-23 | -1.59 | $8.57 | 1.0M |
| 2024-08-22 | -25.42 | $8.39 | 428400 |
| 2024-08-21 | -28.81 | $8.37 | 494900 |
| 2024-08-20 | -32.20 | $8.35 | 366468 |
| 2024-08-19 | -25.42 | $8.39 | 418600 |
| 2024-08-16 | -38.98 | $8.31 | 475024 |
| 2024-08-15 | -23.73 | $8.40 | 347831 |
| 2024-08-14 | -32.20 | $8.35 | 443003 |
| 2024-08-13 | -42.37 | $8.29 | 260437 |
| 2024-08-12 | -47.46 | $8.26 | 246830 |
| 2024-08-09 | -44.07 | $8.28 | 340300 |
| 2024-08-08 | -45.76 | $8.27 | 486000 |
| 2024-08-07 | -67.80 | $8.14 | 590400 |
| 2024-08-06 | -71.19 | $8.12 | 540151 |
| 2024-08-05 | -84.75 | $8.04 | 958100 |
| 2024-08-02 | -60.87 | $8.26 | 575300 |
| 2024-08-01 | -30.43 | $8.40 | 493000 |
| 2024-07-31 | -4.35 | $8.52 | 594911 |
| 2024-07-30 | -2.70 | $8.44 | 726234 |
| 2024-07-29 | -10.00 | $8.35 | 485900 |
| 2024-07-26 | -20.00 | $8.32 | 293100 |
| 2024-07-25 | -43.33 | $8.25 | 528800 |
| 2024-07-24 | -61.76 | $8.17 | 700390 |
| 2024-07-23 | -26.47 | $8.29 | 680600 |
| 2024-07-22 | -38.24 | $8.25 | 465600 |
| 2024-07-19 | -64.71 | $8.16 | 647000 |
| 2024-07-18 | -42.86 | $8.23 | 1.1M |
| 2024-07-17 | -28.57 | $8.28 | 673239 |
| 2024-07-16 | -15.91 | $8.31 | 645633 |
| 2024-07-15 | -25.00 | $8.27 | 579709 |
| 2024-07-12 | -6.82 | $8.35 | 659300 |
| 2024-07-11 | -5.71 | $8.27 | 479000 |
| 2024-07-10 | 0.00 | $8.29 | 333200 |
| 2024-07-09 | -6.45 | $8.23 | 369042 |
| 2024-07-08 | -14.71 | $8.23 | 303216 |
| 2024-07-05 | -22.22 | $8.22 | 269342 |
| 2024-07-03 | -13.89 | $8.25 | 349545 |
| 2024-07-02 | -25.00 | $8.21 | 320200 |
| 2024-07-01 | -42.11 | $8.16 | 318041 |
| 2024-06-28 | -39.47 | $8.17 | 431400 |
| 2024-06-27 | -50.00 | $8.13 | 368843 |
| 2024-06-26 | -52.63 | $8.12 | 495333 |
| 2024-06-25 | -52.63 | $8.12 | 424649 |
| 2024-06-24 | -47.37 | $8.14 | 524900 |
| 2024-06-21 | -55.26 | $8.11 | 312800 |
| 2024-06-20 | -68.42 | $8.06 | 372505 |
| 2024-06-18 | -60.53 | $8.09 | 353900 |
| 2024-06-17 | -78.95 | $8.02 | 887100 |
| 2024-06-14 | -100.00 | $8.05 | 349300 |
| 2024-06-13 | -64.00 | $8.16 | 345046 |
| 2024-06-12 | -56.00 | $8.18 | 575842 |
| 2024-06-11 | -72.00 | $8.14 | 728500 |
| 2024-06-10 | -48.00 | $8.20 | 427300 |
| 2024-06-07 | -28.00 | $8.25 | 464900 |
| 2024-06-06 | -16.00 | $8.28 | 263500 |
| 2024-06-05 | -20.00 | $8.27 | 252720 |
| 2024-06-04 | -36.00 | $8.23 | 287600 |
| 2024-06-03 | -20.00 | $8.27 | 446900 |
| 2024-05-31 | -28.00 | $8.25 | 558418 |
| 2024-05-30 | -62.07 | $8.14 | 540700 |
| 2024-05-29 | -77.42 | $8.08 | 492641 |
| 2024-05-28 | -42.42 | $8.18 | 476850 |
| 2024-05-24 | -21.21 | $8.25 | 238700 |
| 2024-05-23 | -42.42 | $8.18 | 309922 |
| 2024-05-22 | -10.81 | $8.28 | 262500 |
| 2024-05-21 | 0.00 | $8.32 | 317815 |
| 2024-05-20 | -8.11 | $8.29 | 270800 |
| 2024-05-17 | -4.76 | $8.29 | 200300 |
| 2024-05-16 | -4.55 | $8.29 | 300830 |
| 2024-05-15 | -2.17 | $8.30 | 437800 |
| 2024-05-14 | -6.25 | $8.28 | 369637 |
| 2024-05-13 | -5.88 | $8.28 | 287334 |
| 2024-05-10 | -6.25 | $8.25 | 304019 |
| 2024-05-09 | 0.00 | $8.26 | 407200 |
| 2024-05-08 | -2.27 | $8.23 | 651300 |
| 2024-05-07 | -5.00 | $8.18 | 420434 |
| 2024-05-06 | -11.90 | $8.17 | 300737 |
| 2024-05-03 | -19.05 | $8.14 | 323342 |
| 2024-05-02 | -40.48 | $8.05 | 259741 |
| 2024-05-01 | -40.48 | $8.05 | 464002 |
| 2024-04-30 | -47.62 | $8.02 | 660800 |
| 2024-04-29 | -47.62 | $8.02 | 464700 |
| 2024-04-26 | -54.17 | $8.02 | 452541 |
| 2024-04-25 | -64.71 | $7.98 | 344248 |
| 2024-04-24 | -52.94 | $8.04 | 234543 |
| 2024-04-23 | -49.02 | $8.06 | 216937 |
| 2024-04-22 | -60.78 | $8.00 | 293000 |
| 2024-04-19 | -84.31 | $7.88 | 325006 |
| 2024-04-18 | -82.35 | $7.89 | 269630 |
| 2024-04-17 | -88.24 | $7.86 | 281013 |
| 2024-04-16 | -96.08 | $7.82 | 388921 |
| 2024-04-15 | -98.04 | $7.81 | 621590 |
| 2024-04-12 | -97.73 | $7.88 | 705500 |
| 2024-04-11 | -55.88 | $8.12 | 258700 |
| 2024-04-10 | -58.82 | $8.11 | 494200 |
| 2024-04-09 | -44.12 | $8.16 | 333800 |
| 2024-04-08 | -38.24 | $8.18 | 489626 |
| 2024-04-05 | -50.00 | $8.14 | 505100 |
| 2024-04-04 | -58.82 | $8.11 | 588200 |
| 2024-04-03 | -35.29 | $8.19 | 389000 |
| 2024-04-02 | -41.18 | $8.17 | 428700 |
| 2024-04-01 | -32.35 | $8.20 | 460200 |
| 2024-03-28 | -17.65 | $8.25 | 1.3M |
| 2024-03-27 | -14.71 | $8.26 | 911093 |
| 2024-03-26 | -23.68 | $8.22 | 684841 |
| 2024-03-25 | -11.43 | $8.24 | 372500 |
| 2024-03-22 | -11.43 | $8.24 | 306848 |
| 2024-03-21 | 0.00 | $8.27 | 486917 |
| 2024-03-20 | -13.33 | $8.19 | 559100 |
| 2024-03-19 | -28.95 | $8.12 | 506400 |
| 2024-03-18 | -55.26 | $8.02 | 485492 |
| 2024-03-15 | -68.42 | $7.97 | 426133 |
| 2024-03-14 | -44.74 | $8.06 | 407600 |
| 2024-03-13 | -13.16 | $8.18 | 433138 |
| 2024-03-12 | -7.89 | $8.20 | 481235 |
| 2024-03-11 | -18.42 | $8.16 | 392100 |
| 2024-03-08 | -13.16 | $8.18 | 440724 |
| 2024-03-07 | -7.89 | $8.20 | 391725 |
| 2024-03-06 | -3.03 | $8.17 | 472422 |
| 2024-03-05 | -16.13 | $8.11 | 995100 |
| 2024-03-04 | -10.00 | $8.10 | 429107 |
| 2024-03-01 | -11.11 | $8.07 | 838803 |
| 2024-02-29 | -13.64 | $8.02 | 450028 |
| 2024-02-28 | -20.00 | $7.99 | 413900 |
| 2024-02-27 | -25.00 | $7.98 | 285624 |
| 2024-02-26 | -37.50 | $7.94 | 477800 |
| 2024-02-23 | -8.70 | $7.99 | 385700 |
| 2024-02-22 | -17.39 | $7.97 | 548100 |
| 2024-02-21 | -52.17 | $7.89 | 537700 |
| 2024-02-20 | -46.15 | $7.89 | 593135 |
| 2024-02-16 | -32.14 | $7.92 | 494402 |
| 2024-02-15 | -16.67 | $7.96 | 305900 |
| 2024-02-14 | -26.67 | $7.93 | 584307 |
| 2024-02-13 | -30.00 | $7.92 | 589500 |
| 2024-02-12 | -6.67 | $7.99 | 453771 |
| 2024-02-09 | -14.29 | $7.95 | 415512 |
| 2024-02-08 | -21.43 | $7.93 | 443800 |
| 2024-02-07 | -14.29 | $7.95 | 620500 |
| 2024-02-06 | -32.14 | $7.90 | 436900 |
| 2024-02-05 | -46.43 | $7.86 | 563801 |
| 2024-02-02 | -25.00 | $7.92 | 672943 |
| 2024-02-01 | -10.71 | $7.96 | 934002 |
| 2024-01-31 | -41.67 | $7.85 | 740143 |
| 2024-01-30 | -17.86 | $7.88 | 875814 |
| 2024-01-29 | -28.57 | $7.85 | 614512 |
| 2024-01-26 | -46.43 | $7.80 | 568107 |
| 2024-01-25 | -42.86 | $7.81 | 621422 |
| 2024-01-24 | -46.43 | $7.80 | 358618 |
| 2024-01-23 | -50.00 | $7.79 | 400800 |
| 2024-01-22 | -64.29 | $7.75 | 485931 |
| 2024-01-19 | -72.41 | $7.73 | 481243 |
| 2024-01-18 | -58.62 | $7.77 | 537800 |
| 2024-01-17 | -58.62 | $7.77 | 477300 |
| 2024-01-16 | -62.07 | $7.76 | 856400 |
| 2024-01-12 | -20.69 | $7.88 | 400615 |
| 2024-01-11 | -13.79 | $7.90 | 940900 |
| 2024-01-10 | -6.90 | $7.92 | 671944 |
| 2024-01-09 | -18.18 | $7.88 | 662900 |
| 2024-01-08 | -5.88 | $7.92 | 758200 |
| 2024-01-05 | -23.53 | $7.86 | 511261 |
| 2024-01-04 | -41.18 | $7.80 | 646400 |
| 2024-01-03 | -50.00 | $7.77 | 464947 |
| 2024-01-02 | -58.82 | $7.74 | 505300 |
| 2023-12-29 | -73.53 | $7.69 | 1.3M |
| 2023-12-28 | -35.29 | $7.82 | 735305 |
| 2023-12-27 | -35.29 | $7.82 | 735145 |
| 2023-12-26 | -23.53 | $7.86 | 678400 |
| 2023-12-22 | -32.35 | $7.83 | 808008 |
| 2023-12-21 | -41.18 | $7.80 | 798300 |
| 2023-12-20 | -47.06 | $7.78 | 1.1M |
| 2023-12-19 | -10.26 | $7.89 | 785200 |
| 2023-12-18 | -17.50 | $7.86 | 871600 |
| 2023-12-15 | -35.00 | $7.79 | 549000 |
| 2023-12-14 | -10.87 | $7.88 | 625200 |
| 2023-12-13 | -15.22 | $7.86 | 712741 |
| 2023-12-12 | -32.08 | $7.76 | 621200 |
| 2023-12-11 | -44.07 | $7.67 | 668800 |
| 2023-12-08 | -43.48 | $7.63 | 489130 |
| 2023-12-07 | -39.73 | $7.64 | 633700 |
| 2023-12-06 | -41.10 | $7.63 | 693400 |
| 2023-12-05 | -35.62 | $7.67 | 690500 |
| 2023-12-04 | -24.66 | $7.75 | 889400 |
| 2023-12-01 | -2.74 | $7.91 | 735051 |
| 2023-11-30 | -4.76 | $7.80 | 812620 |
| 2023-11-29 | -7.35 | $7.77 | 624508 |
| 2023-11-28 | 0.00 | $7.75 | 385249 |
| 2023-11-27 | -1.30 | $7.73 | 634500 |
| 2023-11-24 | 0.00 | $7.69 | 251647 |
| 2023-11-22 | -4.00 | $7.63 | 948800 |
| 2023-11-21 | -5.71 | $7.57 | 534443 |
| 2023-11-20 | -4.29 | $7.58 | 636243 |
| 2023-11-17 | -7.35 | $7.54 | 410543 |
| 2023-11-16 | -10.29 | $7.52 | 598403 |
| 2023-11-15 | -14.71 | $7.49 | 544315 |
| 2023-11-14 | -17.65 | $7.47 | 443300 |
| 2023-11-13 | -33.82 | $7.36 | 334625 |
| 2023-11-10 | -35.29 | $7.35 | 550400 |
| 2023-11-09 | -54.41 | $7.22 | 564500 |
| 2023-11-08 | -40.58 | $7.32 | 570100 |
| 2023-11-07 | -32.86 | $7.38 | 447201 |
| 2023-11-06 | -27.14 | $7.42 | 541316 |
| 2023-11-03 | -8.57 | $7.55 | 341600 |
| 2023-11-02 | -22.86 | $7.45 | 360618 |
| 2023-11-01 | -45.71 | $7.29 | 615400 |
| 2023-10-31 | -67.14 | $7.14 | 659700 |
| 2023-10-30 | -78.57 | $7.06 | 453344 |
| 2023-10-27 | -95.71 | $6.94 | 567309 |
| 2023-10-26 | -98.61 | $6.92 | 1.1M |
| 2023-10-25 | -100.00 | $7.07 | 465807 |
| 2023-10-24 | -90.20 | $7.17 | 598200 |
| 2023-10-23 | -96.00 | $7.15 | 568000 |
| 2023-10-20 | -100.00 | $7.21 | 478500 |
| 2023-10-19 | -100.00 | $7.29 | 557300 |
| 2023-10-18 | -77.42 | $7.39 | 435900 |
| 2023-10-17 | -68.29 | $7.45 | 494749 |
| 2023-10-16 | -60.98 | $7.48 | 665300 |
| 2023-10-13 | -75.61 | $7.42 | 414847 |
| 2023-10-12 | -51.22 | $7.52 | 378400 |
| 2023-10-11 | -34.15 | $7.59 | 494900 |
| 2023-10-10 | -39.02 | $7.57 | 378671 |
| 2023-10-09 | -53.66 | $7.51 | 429800 |
| 2023-10-06 | -56.10 | $7.50 | 564243 |
| 2023-10-05 | -92.11 | $7.38 | 743943 |
| 2023-10-04 | -80.56 | $7.44 | 437829 |
| 2023-10-03 | -97.06 | $7.43 | 679100 |
| 2023-10-02 | -74.29 | $7.54 | 714609 |
| 2023-09-29 | -58.97 | $7.61 | 1.7M |
| 2023-09-28 | -81.82 | $7.55 | 528340 |
| 2023-09-27 | -94.55 | $7.48 | 808300 |
| 2023-09-26 | -98.15 | $7.47 | 626526 |
| 2023-09-25 | -83.67 | $7.59 | 507720 |
| 2023-09-22 | -93.62 | $7.56 | 738300 |
| 2023-09-21 | -97.87 | $7.54 | 594700 |
| 2023-09-20 | -76.60 | $7.64 | 659622 |
| 2023-09-19 | -78.72 | $7.63 | 408500 |
| 2023-09-18 | -85.11 | $7.60 | 661700 |
| 2023-09-15 | -85.11 | $7.60 | 564101 |
| 2023-09-14 | -68.09 | $7.68 | 843200 |
| 2023-09-13 | -78.00 | $7.64 | 724243 |
| 2023-09-12 | -80.70 | $7.64 | 875700 |
| 2023-09-11 | -94.83 | $7.60 | 540010 |
| 2023-09-08 | -95.08 | $7.61 | 357929 |
| 2023-09-07 | -95.52 | $7.61 | 809324 |
| 2023-09-06 | -95.08 | $7.67 | 774000 |
| 2023-09-05 | -96.08 | $7.76 | 491000 |
| 2023-09-01 | -94.23 | $7.77 | 1.1M |
| 2023-08-31 | -94.00 | $7.80 | 1.2M |
| 2023-08-30 | -70.00 | $7.92 | 533263 |
| 2023-08-29 | -66.67 | $7.94 | 439217 |
| 2023-08-28 | -85.48 | $7.86 | 605300 |
| 2023-08-25 | -85.71 | $7.86 | 526200 |
| 2023-08-24 | -98.33 | $7.81 | 502633 |
| 2023-08-23 | -93.10 | $7.88 | 712142 |
| 2023-08-22 | -98.18 | $7.88 | 338000 |
| 2023-08-21 | -90.91 | $7.92 | 526840 |
| 2023-08-18 | -92.73 | $7.91 | 388600 |
| 2023-08-17 | -98.04 | $7.92 | 338100 |
| 2023-08-16 | -97.87 | $7.96 | 456300 |
| 2023-08-15 | -97.73 | $7.99 | 679024 |
| 2023-08-14 | -93.94 | $8.11 | 346200 |
| 2023-08-11 | -85.71 | $8.18 | 490100 |
| 2023-08-10 | -85.71 | $8.18 | 406721 |
| 2023-08-09 | -92.86 | $8.16 | 383336 |
| 2023-08-08 | -75.86 | $8.21 | 462238 |
| 2023-08-07 | -80.77 | $8.22 | 564900 |
| 2023-08-04 | -84.62 | $8.21 | 424000 |
| 2023-08-03 | -84.62 | $8.21 | 518400 |
| 2023-08-02 | -88.00 | $8.21 | 589300 |
| 2023-08-01 | -63.64 | $8.29 | 802300 |
| 2023-07-31 | -27.27 | $8.37 | 675500 |
| 2023-07-28 | -45.45 | $8.33 | 496436 |
| 2023-07-27 | -45.45 | $8.33 | 405500 |
| 2023-07-26 | -28.00 | $8.36 | 282134 |
| 2023-07-25 | -29.03 | $8.34 | 440692 |
| 2023-07-24 | -18.75 | $8.37 | 372043 |
| 2023-07-21 | -31.25 | $8.33 | 292800 |
| 2023-07-20 | -28.13 | $8.34 | 428844 |
| 2023-07-19 | -12.50 | $8.39 | 438100 |
| 2023-07-18 | -21.88 | $8.36 | 441549 |
| 2023-07-17 | -46.88 | $8.28 | 472600 |
| 2023-07-14 | -43.75 | $8.29 | 446500 |
| 2023-07-13 | -25.00 | $8.35 | 442100 |
| 2023-07-12 | -18.75 | $8.37 | 457124 |
| 2023-07-11 | -8.00 | $8.34 | 410602 |
| 2023-07-10 | -24.00 | $8.30 | 537300 |
| 2023-07-07 | -44.00 | $8.25 | 490900 |
| 2023-07-06 | -48.00 | $8.24 | 413500 |
| 2023-07-05 | -12.00 | $8.33 | 360904 |
| 2023-07-03 | -4.00 | $8.35 | 263300 |
| 2023-06-30 | -4.17 | $8.34 | 1.1M |
| 2023-06-29 | -23.33 | $8.26 | 419400 |
| 2023-06-28 | -38.71 | $8.21 | 456921 |
| 2023-06-27 | -38.71 | $8.21 | 498625 |
| 2023-06-26 | -61.29 | $8.14 | 417700 |
| 2023-06-23 | -57.14 | $8.13 | 520808 |
| 2023-06-22 | -34.29 | $8.21 | 372031 |
| 2023-06-21 | -31.43 | $8.22 | 307241 |
| 2023-06-20 | -25.71 | $8.24 | 506500 |
| 2023-06-16 | -14.29 | $8.28 | 311300 |
| 2023-06-15 | -5.88 | $8.30 | 424269 |
| 2023-06-14 | -38.24 | $8.19 | 422800 |
| 2023-06-13 | -8.82 | $8.29 | 286026 |
| 2023-06-12 | -18.75 | $8.24 | 372500 |
| 2023-06-09 | -12.50 | $8.26 | 252824 |
| 2023-06-08 | -29.41 | $8.22 | 334716 |
| 2023-06-07 | -42.50 | $8.21 | 301600 |
| 2023-06-06 | -42.86 | $8.22 | 396200 |
| 2023-06-05 | -60.47 | $8.15 | 365340 |
| 2023-06-02 | -55.81 | $8.17 | 444600 |
| 2023-06-01 | -72.09 | $8.10 | 434448 |
| 2023-05-31 | -76.74 | $8.08 | 548532 |
| 2023-05-30 | -75.00 | $8.11 | 662800 |
| 2023-05-26 | -79.66 | $8.10 | 683700 |
| 2023-05-25 | -91.53 | $8.03 | 657228 |
| 2023-05-24 | -96.43 | $8.03 | 1.0M |
| 2023-05-23 | -95.35 | $8.16 | 330827 |
| 2023-05-22 | -85.37 | $8.22 | 490122 |
| 2023-05-19 | -78.05 | $8.25 | 237200 |
| 2023-05-18 | -80.49 | $8.24 | 392248 |
| 2023-05-17 | -87.50 | $8.22 | 394146 |
| 2023-05-16 | -100.00 | $8.17 | 291735 |
| 2023-05-15 | -83.78 | $8.26 | 326500 |
| 2023-05-12 | -86.49 | $8.25 | 289400 |
| 2023-05-11 | -74.42 | $8.31 | 241400 |
| 2023-05-10 | -69.77 | $8.33 | 358400 |
| 2023-05-09 | -70.45 | $8.33 | 240133 |
| 2023-05-08 | -61.36 | $8.37 | 237340 |
| 2023-05-05 | -56.82 | $8.39 | 218729 |
| 2023-05-04 | -93.18 | $8.23 | 484800 |
| 2023-05-03 | -97.06 | $8.31 | 250200 |
| 2023-05-02 | -84.38 | $8.37 | 322849 |
| 2023-05-01 | -47.06 | $8.50 | 410344 |
| 2023-04-28 | -38.24 | $8.53 | 320619 |
| 2023-04-27 | -73.53 | $8.41 | 437600 |
| 2023-04-26 | -94.12 | $8.34 | 322923 |
| 2023-04-25 | -82.50 | $8.33 | 319100 |
| 2023-04-24 | -52.50 | $8.45 | 311018 |
| 2023-04-21 | -45.83 | $8.44 | 271418 |
| 2023-04-20 | -37.50 | $8.48 | 274705 |
| 2023-04-19 | -31.25 | $8.51 | 277236 |
| 2023-04-18 | -27.08 | $8.53 | 409710 |
| 2023-04-17 | -31.25 | $8.51 | 427188 |
| 2023-04-14 | -25.00 | $8.54 | 308700 |
| 2023-04-13 | -12.50 | $8.60 | 184200 |
| 2023-04-12 | -18.75 | $8.57 | 289900 |
| 2023-04-11 | -16.67 | $8.58 | 291847 |
| 2023-04-10 | -25.00 | $8.54 | 329700 |
| 2023-04-06 | -49.18 | $8.49 | 346700 |
| 2023-04-05 | -61.33 | $8.47 | 435000 |
| 2023-04-04 | -56.41 | $8.52 | 352335 |
| 2023-04-03 | -57.78 | $8.56 | 536000 |
| 2023-03-31 | -57.73 | $8.59 | 742900 |
| 2023-03-30 | -61.86 | $8.55 | 459315 |
| 2023-03-29 | -76.29 | $8.41 | 325846 |
| 2023-03-28 | -87.63 | $8.30 | 384934 |
| 2023-03-27 | -82.47 | $8.35 | 274714 |
| 2023-03-24 | -89.69 | $8.28 | 353500 |
| 2023-03-23 | -94.57 | $8.28 | 324700 |
| 2023-03-22 | -94.57 | $8.28 | 385600 |
| 2023-03-21 | -80.43 | $8.41 | 308500 |
| 2023-03-20 | -91.30 | $8.31 | 209344 |
| 2023-03-17 | -96.91 | $8.26 | 307700 |
| 2023-03-16 | -84.31 | $8.39 | 534061 |
| 2023-03-15 | -87.50 | $8.41 | 1.0M |
| 2023-03-14 | -90.67 | $8.57 | 413200 |
| 2023-03-13 | -96.00 | $8.54 | 463400 |
| 2023-03-10 | -89.55 | $8.66 | 566600 |
| 2023-03-09 | -100.00 | $8.70 | 532600 |
| 2023-03-08 | -87.80 | $8.91 | 361100 |
| 2023-03-07 | -88.89 | $8.95 | 451559 |
| 2023-03-06 | -52.78 | $9.08 | 272800 |
| 2023-03-03 | -52.27 | $9.12 | 311300 |
| 2023-03-02 | -74.51 | $9.04 | 290032 |
| 2023-03-01 | -84.31 | $8.99 | 363600 |
| 2023-02-28 | -72.55 | $9.05 | 423700 |
| 2023-02-27 | -80.39 | $9.01 | 301000 |
| 2023-02-24 | -84.31 | $8.99 | 298200 |
| 2023-02-23 | -84.31 | $8.99 | 332300 |
| 2023-02-22 | -93.88 | $8.96 | 369933 |
| 2023-02-21 | -100.00 | $8.96 | 352746 |
| 2023-02-17 | -63.04 | $9.16 | 306300 |
| 2023-02-16 | -50.00 | $9.18 | 227223 |
| 2023-02-15 | -40.00 | $9.23 | 248317 |
| 2023-02-14 | -47.27 | $9.19 | 347900 |
| 2023-02-13 | -38.18 | $9.24 | 251159 |
| 2023-02-10 | -56.36 | $9.14 | 220500 |
| 2023-02-09 | -65.45 | $9.09 | 338431 |
| 2023-02-08 | -49.09 | $9.18 | 309243 |
| 2023-02-07 | -47.27 | $9.19 | 449900 |
| 2023-02-06 | -60.00 | $9.12 | 360200 |
| 2023-02-03 | -34.55 | $9.26 | 276807 |
| 2023-02-02 | -15.25 | $9.36 | 281800 |
| 2023-02-01 | -16.95 | $9.35 | 313900 |
| 2023-01-31 | -25.42 | $9.30 | 551000 |
| 2023-01-30 | -59.32 | $9.10 | 497243 |
| 2023-01-27 | -41.38 | $9.09 | 515706 |
| 2023-01-26 | -34.02 | $9.12 | 591800 |
| 2023-01-25 | -40.21 | $9.06 | 465016 |
| 2023-01-24 | -39.18 | $9.07 | 917321 |
| 2023-01-23 | -20.45 | $9.09 | 323800 |
| 2023-01-20 | -30.68 | $9.00 | 342805 |
| 2023-01-19 | -40.00 | $8.91 | 403733 |
| 2023-01-18 | -30.00 | $9.00 | 438100 |
| 2023-01-17 | -18.89 | $9.10 | 420400 |
| 2023-01-13 | -15.56 | $9.13 | 538047 |
| 2023-01-12 | -14.43 | $9.20 | 412948 |
| 2023-01-11 | -10.31 | $9.24 | 236700 |
| 2023-01-10 | -18.56 | $9.16 | 360033 |
| 2023-01-09 | -26.80 | $9.08 | 385800 |
| 2023-01-06 | -26.80 | $9.08 | 295600 |
| 2023-01-05 | -41.24 | $8.94 | 476500 |
| 2023-01-04 | -35.05 | $9.00 | 361600 |
| 2023-01-03 | -43.81 | $8.96 | 844600 |
| 2022-12-30 | -42.34 | $9.01 | 2.3M |
| 2022-12-29 | -61.02 | $8.83 | 778000 |
| 2022-12-28 | -90.68 | $8.48 | 886220 |
| 2022-12-27 | -87.29 | $8.52 | 558800 |
| 2022-12-23 | -78.81 | $8.62 | 343300 |
| 2022-12-22 | -88.98 | $8.50 | 432600 |
| 2022-12-21 | -88.98 | $8.50 | 451445 |
| 2022-12-20 | -97.46 | $8.40 | 443500 |
| 2022-12-19 | -96.58 | $8.42 | 553230 |
| 2022-12-16 | -96.33 | $8.50 | 510507 |
| 2022-12-15 | -86.81 | $8.76 | 650819 |
| 2022-12-14 | -54.41 | $9.18 | 561937 |
| 2022-12-13 | -50.00 | $9.21 | 572900 |
| 2022-12-12 | -57.35 | $9.16 | 547900 |
| 2022-12-09 | -67.65 | $9.09 | 316338 |
| 2022-12-08 | -50.00 | $9.21 | 309100 |
| 2022-12-07 | -54.41 | $9.18 | 378800 |
| 2022-12-06 | -50.00 | $9.21 | 349965 |
| 2022-12-05 | -39.71 | $9.28 | 367837 |
| 2022-12-02 | -14.86 | $9.44 | 248133 |
| 2022-12-01 | -5.88 | $9.50 | 510420 |
| 2022-11-30 | -1.33 | $9.44 | 599100 |
| 2022-11-29 | -14.71 | $9.28 | 378400 |
| 2022-11-28 | -19.12 | $9.25 | 279106 |
| 2022-11-25 | -16.18 | $9.27 | 123708 |
| 2022-11-23 | -14.71 | $9.28 | 352153 |
| 2022-11-22 | -25.00 | $9.21 | 290420 |
| 2022-11-21 | -39.73 | $9.09 | 273011 |
| 2022-11-18 | -28.24 | $9.14 | 408200 |
| 2022-11-17 | -40.38 | $8.96 | 630006 |
| 2022-11-16 | -33.02 | $9.03 | 486300 |
| 2022-11-15 | -20.75 | $9.16 | 580900 |
| 2022-11-14 | -16.98 | $9.20 | 301600 |
| 2022-11-11 | -5.66 | $9.32 | 352221 |
| 2022-11-10 | -1.83 | $9.34 | 501357 |
| 2022-11-09 | -18.85 | $8.99 | 423625 |
| 2022-11-08 | -4.10 | $9.17 | 405700 |
| 2022-11-07 | -2.61 | $9.12 | 592000 |
| 2022-11-04 | -13.89 | $8.93 | 437738 |
| 2022-11-03 | -25.93 | $8.80 | 477338 |
| 2022-11-02 | -17.59 | $8.89 | 425508 |
| 2022-11-01 | -1.87 | $9.05 | 652607 |
| 2022-10-31 | -2.13 | $8.92 | 519010 |
| 2022-10-28 | -7.87 | $8.82 | 357512 |
| 2022-10-27 | -17.98 | $8.73 | 379822 |
| 2022-10-26 | -8.43 | $8.76 | 347400 |
| 2022-10-25 | 0.00 | $8.79 | 218839 |
| 2022-10-24 | -3.08 | $8.63 | 357635 |
| 2022-10-21 | -17.74 | $8.51 | 285020 |
| 2022-10-20 | -41.94 | $8.36 | 291000 |
| 2022-10-19 | -42.67 | $8.43 | 352400 |
| 2022-10-18 | -52.08 | $8.46 | 310300 |
| 2022-10-17 | -66.34 | $8.34 | 423213 |
| 2022-10-14 | -72.22 | $8.30 | 368334 |
| 2022-10-13 | -52.78 | $8.51 | 917508 |
| 2022-10-12 | -81.20 | $8.25 | 514135 |
| 2022-10-11 | -88.03 | $8.17 | 447800 |
| 2022-10-10 | -92.09 | $8.14 | 278800 |
| 2022-10-07 | -89.10 | $8.20 | 498721 |
| 2022-10-06 | -77.56 | $8.38 | 337829 |
| 2022-10-05 | -67.31 | $8.54 | 477500 |
| 2022-10-04 | -63.46 | $8.60 | 362200 |
| 2022-10-03 | -83.33 | $8.29 | 628323 |
| 2022-09-30 | -94.87 | $8.11 | 1.0M |
| 2022-09-29 | -92.31 | $8.15 | 605040 |
| 2022-09-28 | -80.13 | $8.34 | 472814 |
| 2022-09-27 | -90.38 | $8.18 | 856700 |
| 2022-09-26 | -96.79 | $8.08 | 909615 |
| 2022-09-23 | -92.42 | $8.39 | 698909 |
| 2022-09-22 | -98.06 | $8.60 | 358400 |
| 2022-09-21 | -97.75 | $8.74 | 511637 |
| 2022-09-20 | -97.33 | $8.88 | 366801 |
| 2022-09-19 | -80.88 | $9.06 | 329012 |
| 2022-09-16 | -89.06 | $9.04 | 322500 |
| 2022-09-15 | -74.60 | $9.18 | 335604 |
| 2022-09-14 | -83.33 | $9.13 | 490700 |
| 2022-09-13 | -100.00 | $9.09 | 947400 |
| 2022-09-12 | -38.00 | $9.54 | 303522 |
| 2022-09-09 | -46.00 | $9.50 | 312400 |
| 2022-09-08 | -78.43 | $9.34 | 475303 |
| 2022-09-07 | -90.00 | $9.29 | 369523 |
| 2022-09-06 | -93.75 | $9.29 | 489046 |
| 2022-09-02 | -90.70 | $9.35 | 220300 |
| 2022-09-01 | -72.09 | $9.43 | 287230 |
| 2022-08-31 | -71.43 | $9.44 | 436444 |
| 2022-08-30 | -83.33 | $9.39 | 447831 |
| 2022-08-29 | -89.74 | $9.39 | 521431 |
| 2022-08-26 | -88.57 | $9.43 | 323300 |
| 2022-08-25 | -64.44 | $9.55 | 244223 |
| 2022-08-24 | -75.56 | $9.50 | 241845 |
| 2022-08-23 | -93.33 | $9.42 | 317909 |
| 2022-08-22 | -72.55 | $9.47 | 274800 |
| 2022-08-19 | -62.75 | $9.52 | 301604 |
| 2022-08-18 | -50.98 | $9.58 | 242510 |
| 2022-08-17 | -47.06 | $9.60 | 330714 |
| 2022-08-16 | -25.81 | $9.68 | 383730 |
| 2022-08-15 | -25.97 | $9.64 | 441771 |
| 2022-08-12 | -15.48 | $9.71 | 350346 |
| 2022-08-11 | -24.72 | $9.62 | 452561 |
| 2022-08-10 | -21.00 | $9.63 | 448900 |
| 2022-08-09 | -30.00 | $9.54 | 443300 |
| 2022-08-08 | -30.00 | $9.54 | 296840 |
| 2022-08-05 | -38.00 | $9.46 | 477527 |
| 2022-08-04 | -32.00 | $9.52 | 449009 |
| 2022-08-03 | -24.00 | $9.60 | 343601 |
| 2022-08-02 | -35.00 | $9.49 | 515600 |
| 2022-08-01 | -22.33 | $9.61 | 469600 |
| 2022-07-29 | -23.30 | $9.60 | 699345 |
| 2022-07-28 | 0.00 | $9.71 | 476200 |
| 2022-07-27 | -2.41 | $9.62 | 399730 |
| 2022-07-26 | -22.97 | $9.38 | 312600 |
| 2022-07-25 | -16.22 | $9.43 | 273902 |
| 2022-07-22 | -24.32 | $9.37 | 366500 |
| 2022-07-21 | -10.98 | $9.46 | 552000 |
| 2022-07-20 | -2.63 | $9.47 | 800730 |
| 2022-07-19 | 0.00 | $9.24 | 299413 |
| 2022-07-18 | -39.22 | $9.01 | 452003 |
| 2022-07-15 | -34.55 | $9.02 | 506218 |
| 2022-07-14 | -50.91 | $8.93 | 333500 |
| 2022-07-13 | -29.09 | $9.05 | 426918 |
| 2022-07-12 | -33.82 | $9.11 | 387400 |
| 2022-07-11 | -45.56 | $9.15 | 360500 |
| 2022-07-08 | -58.33 | $9.11 | 242900 |
| 2022-07-07 | -58.56 | $9.12 | 363434 |
| 2022-07-06 | -63.96 | $9.06 | 424900 |
| 2022-07-05 | -75.68 | $8.93 | 420235 |
| 2022-07-01 | -70.27 | $8.99 | 312543 |
| 2022-06-30 | -84.68 | $8.83 | 1.2M |
| 2022-06-29 | -70.27 | $8.99 | 430918 |
| 2022-06-28 | -67.57 | $9.02 | 479300 |
| 2022-06-27 | -70.27 | $8.99 | 325414 |
| 2022-06-24 | -66.67 | $9.03 | 350909 |
| 2022-06-23 | -85.59 | $8.82 | 345100 |
| 2022-06-22 | -87.39 | $8.80 | 384524 |
| 2022-06-21 | -83.78 | $8.84 | 533600 |
| 2022-06-17 | -90.09 | $8.77 | 410200 |
| 2022-06-16 | -90.99 | $8.76 | 714624 |
| 2022-06-15 | -76.09 | $9.07 | 562261 |
| 2022-06-14 | -90.22 | $8.94 | 593500 |
| 2022-06-13 | -79.76 | $9.10 | 645200 |
| 2022-06-10 | -33.33 | $9.49 | 538042 |
| 2022-06-09 | -17.71 | $9.60 | 373841 |
| 2022-06-08 | -7.29 | $9.70 | 409021 |
| 2022-06-07 | -2.11 | $9.74 | 279309 |
| 2022-06-06 | -13.68 | $9.63 | 372300 |
| 2022-06-03 | -18.95 | $9.58 | 413939 |
| 2022-06-02 | -9.47 | $9.67 | 720300 |
| 2022-06-01 | -13.68 | $9.63 | 620500 |
| 2022-05-31 | -11.58 | $9.65 | 863100 |
| 2022-05-27 | -1.18 | $9.65 | 416500 |
| 2022-05-26 | -13.75 | $9.50 | 377632 |
| 2022-05-25 | -41.25 | $9.28 | 326333 |
| 2022-05-24 | -53.75 | $9.18 | 326400 |
| 2022-05-23 | -52.50 | $9.19 | 441543 |
| 2022-05-20 | -72.50 | $9.03 | 498343 |
| 2022-05-19 | -73.40 | $9.06 | 700400 |
| 2022-05-18 | -74.56 | $9.10 | 467700 |
| 2022-05-17 | -54.39 | $9.33 | 358910 |
| 2022-05-16 | -72.81 | $9.12 | 437427 |
| 2022-05-13 | -72.81 | $9.12 | 534600 |
| 2022-05-12 | -87.72 | $8.95 | 776800 |
| 2022-05-11 | -97.00 | $8.98 | 592700 |
| 2022-05-10 | -96.88 | $9.02 | 632200 |
| 2022-05-09 | -96.63 | $9.09 | 716400 |
| 2022-05-06 | -68.54 | $9.34 | 700100 |
| 2022-05-05 | -65.17 | $9.37 | 563443 |
| 2022-05-04 | -40.45 | $9.59 | 726320 |
| 2022-05-03 | -59.55 | $9.42 | 847634 |
| 2022-05-02 | -79.79 | $9.25 | 860800 |
| 2022-04-29 | -98.70 | $9.24 | 578300 |
| 2022-04-28 | -73.33 | $9.47 | 386628 |
| 2022-04-27 | -96.00 | $9.30 | 507203 |
| 2022-04-26 | -100.00 | $9.27 | 453219 |
| 2022-04-25 | -75.71 | $9.49 | 663232 |
| 2022-04-22 | -98.04 | $9.52 | 463342 |
| 2022-04-21 | -68.18 | $9.72 | 406431 |
| 2022-04-20 | -43.18 | $9.83 | 490641 |
| 2022-04-19 | -54.55 | $9.78 | 426000 |
| 2022-04-18 | -77.27 | $9.68 | 411119 |
| 2022-04-14 | -100.00 | $9.58 | 493100 |
| 2022-04-13 | -60.00 | $9.69 | 276800 |
| 2022-04-12 | -39.71 | $9.75 | 413400 |
| 2022-04-11 | -34.62 | $9.75 | 339900 |
| 2022-04-08 | -22.47 | $9.82 | 301100 |
| 2022-04-07 | -30.34 | $9.75 | 350200 |
| 2022-04-06 | -32.58 | $9.73 | 463500 |
| 2022-04-05 | -21.35 | $9.83 | 514600 |
| 2022-04-04 | -20.65 | $9.83 | 424000 |
| 2022-04-01 | -6.52 | $9.96 | 402200 |
| 2022-03-31 | -13.04 | $9.90 | 858619 |
| 2022-03-30 | 0.00 | $9.95 | 349939 |
| 2022-03-29 | -3.53 | $9.92 | 541229 |
| 2022-03-28 | -11.39 | $9.80 | 309547 |
| 2022-03-25 | -12.66 | $9.79 | 361400 |
| 2022-03-24 | -5.26 | $9.82 | 285500 |
| 2022-03-23 | -13.75 | $9.75 | 278100 |
| 2022-03-22 | -10.00 | $9.78 | 467100 |
| 2022-03-21 | -16.67 | $9.66 | 314814 |
| 2022-03-18 | -16.00 | $9.69 | 369400 |
| 2022-03-17 | -22.89 | $9.70 | 379100 |
| 2022-03-16 | -45.35 | $9.53 | 873637 |
| 2022-03-15 | -68.60 | $9.33 | 577200 |
| 2022-03-14 | -88.37 | $9.16 | 642083 |
| 2022-03-11 | -82.18 | $9.24 | 461210 |
| 2022-03-10 | -75.00 | $9.33 | 571000 |
| 2022-03-09 | -70.37 | $9.38 | 418600 |
| 2022-03-08 | -91.67 | $9.15 | 1.0M |
| 2022-03-07 | -90.74 | $9.16 | 838045 |
| 2022-03-04 | -71.30 | $9.37 | 1.9M |
| 2022-03-03 | -41.67 | $9.69 | 453019 |
| 2022-03-02 | -39.81 | $9.71 | 515831 |
| 2022-03-01 | -54.63 | $9.55 | 757641 |
| 2022-02-28 | -41.67 | $9.69 | 692400 |
| 2022-02-25 | -33.33 | $9.78 | 772500 |
| 2022-02-24 | -65.74 | $9.43 | 1.4M |
| 2022-02-23 | -98.68 | $9.39 | 600100 |
| 2022-02-22 | -75.00 | $9.48 | 980345 |
| 2022-02-18 | -35.65 | $9.73 | 402600 |
| 2022-02-17 | -33.91 | $9.75 | 387909 |
| 2022-02-16 | -21.74 | $9.89 | 393600 |
| 2022-02-15 | -25.22 | $9.85 | 361932 |
| 2022-02-14 | -33.04 | $9.76 | 610928 |
| 2022-02-11 | -28.23 | $9.88 | 562213 |
| 2022-02-10 | -26.95 | $10.02 | 698519 |
| 2022-02-09 | -22.60 | $10.12 | 419601 |
| 2022-02-08 | -30.82 | $10.00 | 665900 |
| 2022-02-07 | -42.47 | $9.83 | 394940 |
| 2022-02-04 | -41.10 | $9.85 | 440800 |
| 2022-02-03 | -45.21 | $9.79 | 401100 |
| 2022-02-02 | -33.56 | $9.96 | 359370 |
| 2022-02-01 | -37.67 | $9.90 | 500216 |
| 2022-01-31 | -45.89 | $9.78 | 585100 |
| 2022-01-28 | -52.74 | $9.68 | 660726 |
| 2022-01-27 | -63.01 | $9.53 | 574030 |
| 2022-01-26 | -62.33 | $9.54 | 616504 |
| 2022-01-25 | -67.12 | $9.47 | 990430 |
| 2022-01-24 | -58.90 | $9.59 | 1.8M |
| 2022-01-21 | -86.17 | $9.64 | 2.1M |
| 2022-01-20 | -67.07 | $9.90 | 800606 |
| 2022-01-19 | -45.54 | $9.99 | 583946 |
| 2022-01-18 | -37.50 | $10.03 | 633400 |
| 2022-01-14 | -26.79 | $10.15 | 796137 |
| 2022-01-13 | -24.11 | $10.18 | 525845 |
| 2022-01-12 | -1.79 | $10.43 | 550795 |
| 2022-01-11 | -5.88 | $10.29 | 591400 |
| 2022-01-10 | -16.67 | $10.18 | 554675 |
| 2022-01-07 | -22.55 | $10.12 | 467819 |
| 2022-01-06 | -20.59 | $10.14 | 584547 |
| 2022-01-05 | -22.55 | $10.12 | 592200 |
| 2022-01-04 | -12.75 | $10.22 | 691500 |
| 2022-01-03 | -19.80 | $10.14 | 892943 |
| 2021-12-31 | -25.74 | $10.08 | 1.5M |
| 2021-12-30 | -4.65 | $10.15 | 513500 |
| 2021-12-29 | -6.10 | $10.10 | 732200 |
| 2021-12-28 | -16.90 | $9.92 | 233200 |
| 2021-12-27 | -18.31 | $9.91 | 273000 |
| 2021-12-23 | -26.76 | $9.85 | 324811 |
| 2021-12-22 | -51.22 | $9.73 | 342931 |
| 2021-12-21 | -62.20 | $9.64 | 379300 |
| 2021-12-20 | -95.12 | $9.37 | 677939 |
| 2021-12-17 | -86.36 | $9.58 | 447200 |
| 2021-12-16 | -75.38 | $9.73 | 501944 |
| 2021-12-15 | -46.38 | $9.94 | 385314 |
| 2021-12-14 | -59.46 | $9.87 | 422500 |
| 2021-12-13 | -67.53 | $9.82 | 412200 |
| 2021-12-10 | -69.23 | $9.81 | 556200 |
| 2021-12-09 | -55.56 | $9.93 | 311400 |
| 2021-12-08 | -51.85 | $9.96 | 361241 |
| 2021-12-07 | -60.49 | $9.89 | 483200 |
| 2021-12-06 | -71.60 | $9.80 | 504500 |
| 2021-12-03 | -90.12 | $9.65 | 383700 |
| 2021-12-02 | -79.52 | $9.74 | 273700 |
| 2021-12-01 | -98.80 | $9.58 | 496600 |
| 2021-11-30 | -97.10 | $9.73 | 711848 |
| 2021-11-29 | -80.70 | $9.94 | 491300 |
| 2021-11-26 | -83.93 | $9.93 | 330200 |
| 2021-11-24 | -66.67 | $10.10 | 252800 |
| 2021-11-23 | -60.00 | $10.13 | 336000 |
| 2021-11-22 | -73.33 | $10.07 | 541617 |
| 2021-11-19 | -93.48 | $9.98 | 514349 |
| 2021-11-18 | -93.94 | $10.10 | 472200 |
| 2021-11-17 | -88.00 | $10.19 | 234738 |
| 2021-11-16 | -83.33 | $10.26 | 244310 |
| 2021-11-15 | -66.67 | $10.29 | 220435 |
| 2021-11-12 | -43.48 | $10.31 | 210700 |
| 2021-11-11 | -16.13 | $10.36 | 187329 |
| 2021-11-10 | -29.03 | $10.32 | 236800 |
| 2021-11-09 | -25.00 | $10.31 | 216700 |
| 2021-11-08 | -22.50 | $10.32 | 236500 |
| 2021-11-05 | -35.00 | $10.27 | 514000 |
| 2021-11-04 | -22.50 | $10.32 | 396829 |
| 2021-11-03 | -9.30 | $10.37 | 201108 |
| 2021-11-02 | -6.67 | $10.37 | 326200 |
| 2021-11-01 | -15.00 | $10.32 | 293630 |
| 2021-10-29 | -15.00 | $10.32 | 329124 |
| 2021-10-28 | -15.94 | $10.30 | 374035 |
| 2021-10-27 | -26.09 | $10.23 | 304000 |
| 2021-10-26 | -5.80 | $10.37 | 238146 |
| 2021-10-25 | -10.14 | $10.34 | 315207 |
| 2021-10-22 | -1.52 | $10.37 | 389418 |
| 2021-10-21 | -13.64 | $10.29 | 344824 |
| 2021-10-20 | -1.56 | $10.35 | 214016 |
| 2021-10-19 | -5.08 | $10.28 | 270200 |
| 2021-10-18 | -1.79 | $10.27 | 455219 |
| 2021-10-15 | 0.00 | $10.22 | 327200 |
| 2021-10-14 | -5.66 | $10.15 | 316400 |
| 2021-10-13 | -13.21 | $10.11 | 286540 |
| 2021-10-12 | -18.87 | $10.08 | 274600 |
| 2021-10-11 | -20.75 | $10.07 | 366620 |
| 2021-10-08 | -19.23 | $10.07 | 257400 |
| 2021-10-07 | -32.08 | $10.01 | 448000 |
| 2021-10-06 | -40.74 | $9.97 | 463400 |
| 2021-10-05 | -40.00 | $9.98 | 427638 |
| 2021-10-04 | -66.07 | $9.84 | 444100 |
| 2021-10-01 | -52.46 | $9.94 | 444200 |
| 2021-09-30 | -75.41 | $9.80 | 585800 |
| 2021-09-29 | -54.10 | $9.93 | 387335 |
| 2021-09-28 | -70.49 | $9.83 | 542120 |
| 2021-09-27 | -50.82 | $9.95 | 540200 |
| 2021-09-24 | -45.90 | $9.98 | 311100 |
| 2021-09-23 | -44.26 | $9.99 | 381439 |
| 2021-09-22 | -61.29 | $9.89 | 812700 |
| 2021-09-21 | -74.19 | $9.81 | 330400 |
| 2021-09-20 | -79.03 | $9.78 | 629804 |
| 2021-09-17 | -93.75 | $9.97 | 253403 |
| 2021-09-16 | -83.87 | $10.01 | 270949 |
| 2021-09-15 | -74.19 | $10.04 | 346800 |
| 2021-09-14 | -96.67 | $9.98 | 347239 |
| 2021-09-13 | -70.83 | $10.10 | 275602 |
| 2021-09-10 | -82.14 | $10.08 | 239748 |
| 2021-09-09 | -66.67 | $10.13 | 286326 |
| 2021-09-08 | -70.97 | $10.12 | 363800 |
| 2021-09-07 | -41.94 | $10.21 | 248747 |
| 2021-09-03 | -45.16 | $10.20 | 247600 |
| 2021-09-02 | -32.26 | $10.24 | 200015 |
| 2021-09-01 | -45.16 | $10.20 | 282744 |
| 2021-08-31 | -46.88 | $10.19 | 450726 |
| 2021-08-30 | -62.50 | $10.14 | 481605 |
| 2021-08-27 | -43.75 | $10.20 | 235300 |
| 2021-08-26 | -56.25 | $10.16 | 224400 |
| 2021-08-25 | -31.25 | $10.24 | 211500 |
| 2021-08-24 | -34.38 | $10.23 | 217930 |
| 2021-08-23 | -47.06 | $10.18 | 419403 |
| 2021-08-20 | -73.53 | $10.09 | 326400 |
| 2021-08-19 | -67.65 | $10.11 | 413500 |
| 2021-08-18 | -64.71 | $10.12 | 236000 |
| 2021-08-17 | -52.94 | $10.16 | 383910 |
| 2021-08-16 | -18.52 | $10.24 | 378000 |
| 2021-08-13 | -16.39 | $10.24 | 258503 |
| 2021-08-12 | -3.28 | $10.32 | 301100 |
| 2021-08-11 | -4.92 | $10.31 | 480600 |
| 2021-08-10 | -5.26 | $10.27 | 220700 |
| 2021-08-09 | -17.54 | $10.20 | 233600 |
| 2021-08-06 | -22.81 | $10.17 | 218700 |
| 2021-08-05 | -33.33 | $10.11 | 342014 |
| 2021-08-04 | -43.86 | $10.05 | 995731 |
| 2021-08-03 | -12.28 | $10.23 | 334301 |
| 2021-08-02 | -15.79 | $10.21 | 307035 |
| 2021-07-30 | -9.26 | $10.22 | 402229 |
| 2021-07-29 | -7.69 | $10.21 | 278800 |
| 2021-07-28 | -28.85 | $10.10 | 292300 |
| 2021-07-27 | -40.38 | $10.04 | 277300 |
| 2021-07-26 | -34.62 | $10.07 | 338732 |
| 2021-07-23 | -36.54 | $10.06 | 340800 |
| 2021-07-22 | -42.31 | $10.03 | 270419 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.19
2026-07-17
Close Price
$9.61
Vol: 308148Average Directional Index - Detailed Analysis
Minimum
7.17
Average
18.80
Maximum
56.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.19 | $9.61 | 308148 |
| 2026-07-16 | 23.41 | $9.63 | 600000 |
| 2026-07-15 | 23.51 | $9.66 | 328688 |
| 2026-07-14 | 23.33 | $9.74 | 456100 |
| 2026-07-13 | 23.14 | $9.65 | 636100 |
| 2026-07-10 | 23.18 | $9.67 | 298700 |
| 2026-07-09 | 22.82 | $9.66 | 322930 |
| 2026-07-08 | 22.59 | $9.61 | 648726 |
| 2026-07-07 | 22.51 | $9.61 | 614300 |
| 2026-07-06 | 21.94 | $9.70 | 565900 |
| 2026-07-02 | 20.82 | $9.65 | 553423 |
| 2026-07-01 | 19.76 | $9.57 | 500126 |
| 2026-06-30 | 18.96 | $9.57 | 1.6M |
| 2026-06-29 | 18.19 | $9.55 | 715200 |
| 2026-06-26 | 17.49 | $9.40 | 517344 |
| 2026-06-25 | 17.07 | $9.42 | 794046 |
| 2026-06-24 | 16.75 | $9.32 | 582553 |
| 2026-06-23 | 16.50 | $9.27 | 344300 |
| 2026-06-22 | 16.65 | $9.31 | 456506 |
| 2026-06-18 | 16.74 | $9.25 | 473913 |
| 2026-06-17 | 16.88 | $9.24 | 535900 |
| 2026-06-16 | 16.91 | $9.40 | 587500 |
| 2026-06-15 | 16.25 | $9.35 | 373663 |
| 2026-06-12 | 15.67 | $9.36 | 531551 |
| 2026-06-11 | 15.29 | $9.30 | 610300 |
| 2026-06-10 | 15.14 | $9.18 | 672013 |
| 2026-06-09 | 15.06 | $9.22 | 863300 |
| 2026-06-08 | 15.16 | $9.13 | 640848 |
| 2026-06-05 | 15.48 | $9.15 | 679645 |
| 2026-06-04 | 15.81 | $9.26 | 348400 |
| 2026-06-03 | 15.61 | $9.19 | 408100 |
| 2026-06-02 | 15.65 | $9.17 | 460002 |
| 2026-06-01 | 15.69 | $9.21 | 597500 |
| 2026-05-29 | 15.63 | $9.26 | 627500 |
| 2026-05-28 | 15.17 | $9.25 | 577500 |
| 2026-05-27 | 14.90 | $9.16 | 340843 |
| 2026-05-26 | 14.81 | $9.21 | 591403 |
| 2026-05-22 | 14.72 | $9.18 | 352440 |
| 2026-05-21 | 14.80 | $9.14 | 553700 |
| 2026-05-20 | 15.00 | $9.10 | 381000 |
| 2026-05-19 | 15.20 | $8.98 | 654408 |
| 2026-05-18 | 15.37 | $8.97 | 586900 |
| 2026-05-15 | 15.58 | $8.93 | 642042 |
| 2026-05-14 | 15.89 | $9.15 | 342638 |
| 2026-05-13 | 16.20 | $9.16 | 327845 |
| 2026-05-12 | 16.71 | $9.13 | 450500 |
| 2026-05-11 | 17.25 | $9.15 | 399700 |
| 2026-05-08 | 17.63 | $9.20 | 189142 |
| 2026-05-07 | 18.07 | $9.10 | 756164 |
| 2026-05-06 | 18.53 | $9.21 | 447128 |
| 2026-05-05 | 19.29 | $9.18 | 330492 |
| 2026-05-04 | 19.99 | $9.12 | 876322 |
| 2026-05-01 | 20.73 | $9.25 | 448515 |
| 2026-04-30 | 21.48 | $9.25 | 742697 |
| 2026-04-29 | 22.41 | $9.17 | 467127 |
| 2026-04-28 | 23.14 | $9.09 | 320300 |
| 2026-04-27 | 23.69 | $9.13 | 454000 |
| 2026-04-24 | 24.36 | $9.08 | 490009 |
| 2026-04-23 | 24.84 | $9.09 | 638038 |
| 2026-04-22 | 25.34 | $9.10 | 398800 |
| 2026-04-21 | 26.11 | $9.10 | 640840 |
| 2026-04-20 | 26.92 | $9.15 | 471039 |
| 2026-04-17 | 28.05 | $9.20 | 577145 |
| 2026-04-16 | 29.37 | $9.14 | 377432 |
| 2026-04-15 | 30.53 | $9.14 | 670610 |
| 2026-04-14 | 31.62 | $9.21 | 589217 |
| 2026-04-13 | 32.95 | $9.14 | 545900 |
| 2026-04-10 | 34.05 | $9.03 | 413015 |
| 2026-04-09 | 35.38 | $9.07 | 364400 |
| 2026-04-08 | 36.70 | $9.02 | 428300 |
| 2026-04-07 | 37.78 | $8.83 | 391515 |
| 2026-04-06 | 38.08 | $8.81 | 386746 |
| 2026-04-02 | 38.18 | $8.77 | 377302 |
| 2026-04-01 | 38.23 | $8.75 | 432700 |
| 2026-03-31 | 38.24 | $8.62 | 989647 |
| 2026-03-30 | 37.87 | $8.45 | 562329 |
| 2026-03-27 | 36.62 | $8.47 | 449487 |
| 2026-03-26 | 35.37 | $8.67 | 362700 |
| 2026-03-25 | 34.38 | $8.80 | 311000 |
| 2026-03-24 | 33.46 | $8.70 | 251400 |
| 2026-03-23 | 31.89 | $8.66 | 493100 |
| 2026-03-20 | 30.25 | $8.59 | 560927 |
| 2026-03-19 | 28.53 | $8.75 | 435400 |
| 2026-03-18 | 26.97 | $8.84 | 447649 |
| 2026-03-17 | 25.49 | $8.92 | 295618 |
| 2026-03-16 | 24.15 | $8.88 | 433625 |
| 2026-03-13 | 22.53 | $8.80 | 483126 |
| 2026-03-12 | 20.76 | $8.90 | 626900 |
| 2026-03-11 | 19.11 | $9.06 | 477800 |
| 2026-03-10 | 17.69 | $9.06 | 877649 |
| 2026-03-09 | 16.19 | $9.13 | 686341 |
| 2026-03-06 | 14.62 | $9.28 | 467000 |
| 2026-03-05 | 13.61 | $9.41 | 467600 |
| 2026-03-04 | 12.97 | $9.55 | 207214 |
| 2026-03-03 | 12.90 | $9.54 | 384235 |
| 2026-03-02 | 12.82 | $9.65 | 393747 |
| 2026-02-27 | 13.45 | $9.67 | 517828 |
| 2026-02-26 | 13.67 | $9.70 | 431400 |
| 2026-02-25 | 13.89 | $9.61 | 268000 |
| 2026-02-24 | 14.46 | $9.57 | 345400 |
| 2026-02-23 | 14.89 | $9.51 | 270100 |
| 2026-02-20 | 15.51 | $9.58 | 477649 |
| 2026-02-19 | 16.18 | $9.59 | 204117 |
| 2026-02-18 | 16.88 | $9.59 | 285656 |
| 2026-02-17 | 17.62 | $9.50 | 287226 |
| 2026-02-13 | 18.04 | $9.48 | 389316 |
| 2026-02-12 | 18.48 | $9.53 | 453200 |
| 2026-02-11 | 19.27 | $9.60 | 248011 |
| 2026-02-10 | 19.40 | $9.63 | 443549 |
| 2026-02-09 | 19.46 | $9.74 | 342763 |
| 2026-02-06 | 19.04 | $9.70 | 325837 |
| 2026-02-05 | 18.80 | $9.58 | 422335 |
| 2026-02-04 | 18.92 | $9.66 | 412886 |
| 2026-02-03 | 18.35 | $9.67 | 473218 |
| 2026-02-02 | 17.76 | $9.70 | 472301 |
| 2026-01-30 | 17.18 | $9.61 | 465600 |
| 2026-01-29 | 16.98 | $9.62 | 558687 |
| 2026-01-28 | 16.76 | $9.50 | 425900 |
| 2026-01-27 | 17.11 | $9.50 | 369922 |
| 2026-01-26 | 17.48 | $9.48 | 415816 |
| 2026-01-23 | 17.79 | $9.50 | 311224 |
| 2026-01-22 | 18.05 | $9.53 | 404449 |
| 2026-01-21 | 18.11 | $9.48 | 510400 |
| 2026-01-20 | 18.61 | $9.35 | 579445 |
| 2026-01-16 | 19.54 | $9.48 | 311023 |
| 2026-01-15 | 19.52 | $9.48 | 434733 |
| 2026-01-14 | 19.49 | $9.52 | 335661 |
| 2026-01-13 | 19.47 | $9.56 | 314695 |
| 2026-01-12 | 18.91 | $9.57 | 421324 |
| 2026-01-09 | 18.32 | $9.59 | 433063 |
| 2026-01-08 | 17.70 | $9.52 | 492973 |
| 2026-01-07 | 17.44 | $9.44 | 404211 |
| 2026-01-06 | 16.83 | $9.52 | 453951 |
| 2026-01-05 | 16.17 | $9.46 | 595572 |
| 2026-01-02 | 15.83 | $9.39 | 679119 |
| 2025-12-31 | 15.48 | $9.48 | 1.2M |
| 2025-12-30 | 14.78 | $9.40 | 646400 |
| 2025-12-29 | 14.54 | $9.28 | 421063 |
| 2025-12-26 | 14.85 | $9.32 | 236100 |
| 2025-12-24 | 14.76 | $9.32 | 268800 |
| 2025-12-23 | 14.66 | $9.34 | 414042 |
| 2025-12-22 | 14.55 | $9.33 | 291928 |
| 2025-12-19 | 14.49 | $9.38 | 528900 |
| 2025-12-18 | 13.69 | $9.30 | 406621 |
| 2025-12-17 | 12.99 | $9.27 | 479738 |
| 2025-12-16 | 12.35 | $9.32 | 863509 |
| 2025-12-15 | 11.60 | $9.39 | 708900 |
| 2025-12-12 | 10.81 | $9.20 | 428566 |
| 2025-12-11 | 10.65 | $9.22 | 504313 |
| 2025-12-10 | 10.48 | $9.21 | 556801 |
| 2025-12-09 | 10.36 | $9.13 | 316900 |
| 2025-12-08 | 10.57 | $9.14 | 337029 |
| 2025-12-05 | 10.80 | $9.17 | 275313 |
| 2025-12-04 | 10.91 | $9.15 | 195888 |
| 2025-12-03 | 11.25 | $9.13 | 345729 |
| 2025-12-02 | 11.66 | $9.14 | 428400 |
| 2025-12-01 | 12.09 | $9.11 | 507111 |
| 2025-11-28 | 12.38 | $9.20 | 375800 |
| 2025-11-26 | 12.39 | $9.12 | 461123 |
| 2025-11-25 | 12.65 | $9.01 | 415330 |
| 2025-11-24 | 12.94 | $8.89 | 407720 |
| 2025-11-21 | 12.73 | $8.80 | 391600 |
| 2025-11-20 | 11.82 | $8.68 | 637238 |
| 2025-11-19 | 10.87 | $8.75 | 471500 |
| 2025-11-18 | 10.17 | $8.80 | 493719 |
| 2025-11-17 | 9.64 | $8.88 | 507589 |
| 2025-11-14 | 9.49 | $8.96 | 421523 |
| 2025-11-13 | 9.51 | $9.02 | 439325 |
| 2025-11-12 | 9.85 | $9.11 | 398791 |
| 2025-11-11 | 9.85 | $9.06 | 506038 |
| 2025-11-10 | 9.84 | $9.06 | 328303 |
| 2025-11-07 | 10.27 | $8.94 | 375011 |
| 2025-11-06 | 10.39 | $9.00 | 310418 |
| 2025-11-05 | 10.93 | $9.02 | 433728 |
| 2025-11-04 | 11.44 | $9.00 | 352602 |
| 2025-11-03 | 11.90 | $9.08 | 305608 |
| 2025-10-31 | 12.07 | $9.11 | 440400 |
| 2025-10-30 | 12.18 | $9.06 | 516100 |
| 2025-10-29 | 12.29 | $9.10 | 292925 |
| 2025-10-28 | 12.41 | $9.14 | 272000 |
| 2025-10-27 | 12.01 | $9.16 | 490700 |
| 2025-10-24 | 11.58 | $9.09 | 310139 |
| 2025-10-23 | 11.76 | $8.99 | 399100 |
| 2025-10-22 | 12.33 | $8.99 | 350115 |
| 2025-10-21 | 12.93 | $9.02 | 273822 |
| 2025-10-20 | 13.27 | $8.98 | 451125 |
| 2025-10-17 | 13.63 | $8.95 | 190700 |
| 2025-10-16 | 13.87 | $8.99 | 386711 |
| 2025-10-15 | 14.24 | $9.08 | 592708 |
| 2025-10-14 | 14.79 | $9.15 | 832800 |
| 2025-10-13 | 15.35 | $9.05 | 317000 |
| 2025-10-10 | 15.30 | $8.94 | 603100 |
| 2025-10-09 | 15.25 | $9.11 | 572700 |
| 2025-10-08 | 15.70 | $9.18 | 522440 |
| 2025-10-07 | 15.26 | $9.19 | 577035 |
| 2025-10-06 | 14.80 | $9.16 | 407190 |
| 2025-10-03 | 14.92 | $9.11 | 297132 |
| 2025-10-02 | 14.46 | $9.14 | 269000 |
| 2025-10-01 | 14.06 | $9.12 | 415360 |
| 2025-09-30 | 13.78 | $9.11 | 472992 |
| 2025-09-29 | 13.57 | $9.06 | 607600 |
| 2025-09-26 | 13.74 | $8.98 | 273800 |
| 2025-09-25 | 14.38 | $9.04 | 507414 |
| 2025-09-24 | 15.06 | $9.00 | 283400 |
| 2025-09-23 | 15.14 | $9.02 | 298424 |
| 2025-09-22 | 15.00 | $9.03 | 354000 |
| 2025-09-19 | 15.02 | $9.01 | 366304 |
| 2025-09-18 | 15.12 | $8.99 | 319500 |
| 2025-09-17 | 15.40 | $8.98 | 435734 |
| 2025-09-16 | 15.68 | $8.99 | 292600 |
| 2025-09-15 | 15.89 | $9.03 | 299303 |
| 2025-09-12 | 16.10 | $9.05 | 451514 |
| 2025-09-11 | 15.75 | $9.09 | 351637 |
| 2025-09-10 | 15.18 | $9.10 | 267509 |
| 2025-09-09 | 14.63 | $9.07 | 287100 |
| 2025-09-08 | 14.24 | $9.02 | 345520 |
| 2025-09-05 | 14.01 | $9.03 | 292106 |
| 2025-09-04 | 13.77 | $9.06 | 277935 |
| 2025-09-03 | 13.64 | $9.02 | 432931 |
| 2025-09-02 | 13.51 | $9.02 | 389600 |
| 2025-08-29 | 13.60 | $9.05 | 444326 |
| 2025-08-28 | 12.93 | $9.07 | 419761 |
| 2025-08-27 | 12.34 | $9.02 | 267800 |
| 2025-08-26 | 11.89 | $9.04 | 422738 |
| 2025-08-25 | 11.41 | $8.99 | 391000 |
| 2025-08-22 | 10.90 | $9.00 | 648332 |
| 2025-08-21 | 10.42 | $8.84 | 338000 |
| 2025-08-20 | 10.86 | $8.86 | 229100 |
| 2025-08-19 | 11.03 | $8.88 | 305347 |
| 2025-08-18 | 11.12 | $8.87 | 408935 |
| 2025-08-15 | 11.48 | $8.83 | 360400 |
| 2025-08-14 | 11.71 | $8.98 | 257643 |
| 2025-08-13 | 11.14 | $9.00 | 393900 |
| 2025-08-12 | 10.54 | $8.92 | 314139 |
| 2025-08-11 | 10.38 | $8.86 | 316322 |
| 2025-08-08 | 10.41 | $8.88 | 378006 |
| 2025-08-07 | 10.45 | $8.79 | 303427 |
| 2025-08-06 | 10.96 | $8.81 | 448133 |
| 2025-08-05 | 11.50 | $8.72 | 229232 |
| 2025-08-04 | 11.70 | $8.73 | 350900 |
| 2025-08-01 | 11.75 | $8.70 | 576601 |
| 2025-07-31 | 11.80 | $8.83 | 619926 |
| 2025-07-30 | 12.08 | $8.84 | 519200 |
| 2025-07-29 | 12.13 | $8.84 | 362400 |
| 2025-07-28 | 12.39 | $8.84 | 325101 |
| 2025-07-25 | 12.50 | $8.90 | 327330 |
| 2025-07-24 | 12.62 | $8.83 | 484717 |
| 2025-07-23 | 12.67 | $8.88 | 271800 |
| 2025-07-22 | 12.90 | $8.80 | 231132 |
| 2025-07-21 | 13.49 | $8.77 | 425200 |
| 2025-07-18 | 14.05 | $8.72 | 1.2M |
| 2025-07-17 | 14.63 | $8.86 | 336300 |
| 2025-07-16 | 15.03 | $8.82 | 439937 |
| 2025-07-15 | 15.57 | $8.81 | 329600 |
| 2025-07-14 | 15.93 | $8.91 | 401141 |
| 2025-07-11 | 15.54 | $8.90 | 222642 |
| 2025-07-10 | 15.05 | $8.96 | 320700 |
| 2025-07-09 | 14.37 | $8.93 | 442600 |
| 2025-07-08 | 13.66 | $8.88 | 326918 |
| 2025-07-07 | 13.08 | $8.88 | 376423 |
| 2025-07-03 | 12.40 | $8.99 | 244300 |
| 2025-07-02 | 11.31 | $8.94 | 499701 |
| 2025-07-01 | 10.16 | $8.92 | 550537 |
| 2025-06-30 | 9.14 | $8.89 | 590644 |
| 2025-06-27 | 8.26 | $8.82 | 426600 |
| 2025-06-26 | 7.60 | $8.73 | 272907 |
| 2025-06-25 | 7.29 | $8.71 | 398600 |
| 2025-06-24 | 7.17 | $8.67 | 404000 |
| 2025-06-23 | 7.20 | $8.57 | 451204 |
| 2025-06-20 | 7.47 | $8.53 | 227800 |
| 2025-06-18 | 7.57 | $8.52 | 213041 |
| 2025-06-17 | 7.61 | $8.53 | 229131 |
| 2025-06-16 | 7.70 | $8.59 | 259238 |
| 2025-06-13 | 8.10 | $8.58 | 355400 |
| 2025-06-12 | 8.43 | $8.69 | 253720 |
| 2025-06-11 | 8.41 | $8.65 | 342400 |
| 2025-06-10 | 8.39 | $8.67 | 279000 |
| 2025-06-09 | 8.51 | $8.61 | 306200 |
| 2025-06-06 | 8.84 | $8.60 | 363500 |
| 2025-06-05 | 9.23 | $8.52 | 490026 |
| 2025-06-04 | 9.65 | $8.57 | 344604 |
| 2025-06-03 | 9.94 | $8.61 | 374214 |
| 2025-06-02 | 10.24 | $8.60 | 554318 |
| 2025-05-30 | 10.77 | $8.56 | 468500 |
| 2025-05-29 | 11.29 | $8.59 | 425340 |
| 2025-05-28 | 11.84 | $8.47 | 316992 |
| 2025-05-27 | 12.37 | $8.54 | 282030 |
| 2025-05-23 | 12.99 | $8.41 | 300000 |
| 2025-05-22 | 13.26 | $8.46 | 363200 |
| 2025-05-21 | 13.69 | $8.49 | 425100 |
| 2025-05-20 | 14.28 | $8.63 | 352438 |
| 2025-05-19 | 14.77 | $8.58 | 298855 |
| 2025-05-16 | 15.47 | $8.57 | 330500 |
| 2025-05-15 | 16.13 | $8.51 | 308000 |
| 2025-05-14 | 16.94 | $8.61 | 330121 |
| 2025-05-13 | 17.29 | $8.68 | 447000 |
| 2025-05-12 | 17.78 | $8.60 | 426741 |
| 2025-05-09 | 18.31 | $8.51 | 315678 |
| 2025-05-08 | 19.14 | $8.43 | 483811 |
| 2025-05-07 | 20.01 | $8.37 | 372904 |
| 2025-05-06 | 20.55 | $8.36 | 503500 |
| 2025-05-05 | 21.13 | $8.37 | 413600 |
| 2025-05-02 | 21.63 | $8.39 | 352900 |
| 2025-05-01 | 22.12 | $8.31 | 648130 |
| 2025-04-30 | 22.39 | $8.25 | 1.5M |
| 2025-04-29 | 22.49 | $8.29 | 342348 |
| 2025-04-28 | 22.82 | $8.23 | 360636 |
| 2025-04-25 | 23.14 | $8.25 | 351509 |
| 2025-04-24 | 23.46 | $8.20 | 268840 |
| 2025-04-23 | 23.49 | $8.09 | 453617 |
| 2025-04-22 | 23.52 | $8.02 | 627444 |
| 2025-04-21 | 22.94 | $7.81 | 503834 |
| 2025-04-17 | 22.15 | $7.97 | 452100 |
| 2025-04-16 | 21.66 | $7.95 | 433200 |
| 2025-04-15 | 21.13 | $8.05 | 356500 |
| 2025-04-14 | 20.80 | $8.11 | 375073 |
| 2025-04-11 | 20.52 | $8.02 | 342384 |
| 2025-04-10 | 19.87 | $7.99 | 391900 |
| 2025-04-09 | 19.19 | $8.18 | 824400 |
| 2025-04-08 | 18.47 | $7.64 | 881600 |
| 2025-04-07 | 17.07 | $7.60 | 1.2M |
| 2025-04-04 | 14.37 | $7.73 | 1.2M |
| 2025-04-03 | 12.15 | $8.37 | 490200 |
| 2025-04-02 | 11.30 | $8.62 | 310649 |
| 2025-04-01 | 11.34 | $8.63 | 387023 |
| 2025-03-31 | 11.38 | $8.60 | 822800 |
| 2025-03-28 | 11.29 | $8.64 | 439000 |
| 2025-03-27 | 11.35 | $8.67 | 366000 |
| 2025-03-26 | 11.41 | $8.65 | 352815 |
| 2025-03-25 | 11.83 | $8.72 | 392000 |
| 2025-03-24 | 12.30 | $8.68 | 398700 |
| 2025-03-21 | 12.57 | $8.59 | 445000 |
| 2025-03-20 | 12.61 | $8.65 | 245406 |
| 2025-03-19 | 13.02 | $8.68 | 436100 |
| 2025-03-18 | 13.40 | $8.67 | 304822 |
| 2025-03-17 | 13.67 | $8.64 | 641127 |
| 2025-03-14 | 13.95 | $8.60 | 225300 |
| 2025-03-13 | 13.42 | $8.53 | 462111 |
| 2025-03-12 | 12.90 | $8.55 | 470400 |
| 2025-03-11 | 12.36 | $8.59 | 549431 |
| 2025-03-10 | 12.04 | $8.71 | 512642 |
| 2025-03-07 | 11.97 | $8.76 | 301400 |
| 2025-03-06 | 12.04 | $8.72 | 411034 |
| 2025-03-05 | 12.11 | $8.86 | 413524 |
| 2025-03-04 | 12.46 | $8.74 | 574841 |
| 2025-03-03 | 12.67 | $8.88 | 354000 |
| 2025-02-28 | 12.57 | $8.94 | 674043 |
| 2025-02-27 | 12.53 | $8.82 | 416026 |
| 2025-02-26 | 13.06 | $8.79 | 302800 |
| 2025-02-25 | 13.63 | $8.85 | 468031 |
| 2025-02-24 | 13.92 | $8.82 | 291118 |
| 2025-02-21 | 14.34 | $8.83 | 365500 |
| 2025-02-20 | 14.77 | $8.88 | 384200 |
| 2025-02-19 | 15.01 | $8.88 | 325267 |
| 2025-02-18 | 15.35 | $8.91 | 447958 |
| 2025-02-14 | 15.70 | $8.93 | 307100 |
| 2025-02-13 | 15.75 | $8.97 | 351189 |
| 2025-02-12 | 15.64 | $8.89 | 444200 |
| 2025-02-11 | 15.85 | $8.86 | 250829 |
| 2025-02-10 | 16.28 | $8.80 | 359900 |
| 2025-02-07 | 16.83 | $8.80 | 506600 |
| 2025-02-06 | 17.40 | $8.90 | 421000 |
| 2025-02-05 | 17.17 | $8.97 | 572993 |
| 2025-02-04 | 16.97 | $8.81 | 313915 |
| 2025-02-03 | 17.41 | $8.77 | 442702 |
| 2025-01-31 | 18.05 | $8.79 | 590600 |
| 2025-01-30 | 18.11 | $8.85 | 432542 |
| 2025-01-29 | 18.31 | $8.71 | 584220 |
| 2025-01-28 | 18.69 | $8.79 | 419000 |
| 2025-01-27 | 18.80 | $8.81 | 520100 |
| 2025-01-24 | 18.55 | $8.78 | 321900 |
| 2025-01-23 | 18.33 | $8.79 | 429900 |
| 2025-01-22 | 18.29 | $8.73 | 303632 |
| 2025-01-21 | 18.45 | $8.72 | 455800 |
| 2025-01-17 | 18.70 | $8.66 | 1.1M |
| 2025-01-16 | 19.12 | $8.60 | 546709 |
| 2025-01-15 | 19.57 | $8.65 | 597100 |
| 2025-01-14 | 19.99 | $8.55 | 421020 |
| 2025-01-13 | 20.85 | $8.44 | 510300 |
| 2025-01-10 | 21.17 | $8.37 | 724612 |
| 2025-01-08 | 21.40 | $8.44 | 690917 |
| 2025-01-07 | 22.06 | $8.44 | 376000 |
| 2025-01-06 | 22.76 | $8.44 | 737429 |
| 2025-01-03 | 23.49 | $8.35 | 429307 |
| 2025-01-02 | 23.13 | $8.29 | 415002 |
| 2024-12-31 | 22.79 | $8.28 | 1.1M |
| 2024-12-30 | 22.36 | $8.31 | 614600 |
| 2024-12-27 | 21.85 | $8.38 | 550810 |
| 2024-12-26 | 21.47 | $8.47 | 471011 |
| 2024-12-24 | 21.23 | $8.40 | 359028 |
| 2024-12-23 | 20.64 | $8.31 | 726634 |
| 2024-12-20 | 19.72 | $8.23 | 777659 |
| 2024-12-19 | 17.90 | $8.10 | 813100 |
| 2024-12-18 | 15.98 | $8.20 | 783070 |
| 2024-12-17 | 14.16 | $8.42 | 557800 |
| 2024-12-16 | 12.92 | $8.51 | 406000 |
| 2024-12-13 | 11.93 | $8.60 | 359530 |
| 2024-12-12 | 11.27 | $8.63 | 350800 |
| 2024-12-11 | 10.71 | $8.72 | 539525 |
| 2024-12-10 | 10.45 | $8.73 | 332500 |
| 2024-12-09 | 10.38 | $8.77 | 508238 |
| 2024-12-06 | 10.52 | $8.84 | 428500 |
| 2024-12-05 | 11.01 | $8.87 | 471824 |
| 2024-12-04 | 11.46 | $8.88 | 401500 |
| 2024-12-03 | 12.02 | $8.92 | 465500 |
| 2024-12-02 | 12.59 | $8.93 | 514100 |
| 2024-11-29 | 12.92 | $8.99 | 357100 |
| 2024-11-27 | 13.04 | $8.97 | 353000 |
| 2024-11-26 | 13.30 | $8.91 | 355900 |
| 2024-11-25 | 13.74 | $8.93 | 703891 |
| 2024-11-22 | 14.19 | $8.83 | 394000 |
| 2024-11-21 | 14.63 | $8.85 | 513500 |
| 2024-11-20 | 15.05 | $8.69 | 540114 |
| 2024-11-19 | 15.48 | $8.82 | 613831 |
| 2024-11-18 | 16.17 | $9.04 | 509700 |
| 2024-11-15 | 15.32 | $9.01 | 548202 |
| 2024-11-14 | 14.60 | $8.93 | 656113 |
| 2024-11-13 | 14.12 | $8.87 | 629900 |
| 2024-11-12 | 14.03 | $8.81 | 410035 |
| 2024-11-11 | 14.05 | $8.91 | 434547 |
| 2024-11-08 | 13.25 | $8.85 | 310207 |
| 2024-11-07 | 12.84 | $8.79 | 547800 |
| 2024-11-06 | 12.41 | $8.85 | 709200 |
| 2024-11-05 | 11.79 | $8.75 | 308731 |
| 2024-11-04 | 11.58 | $8.71 | 258409 |
| 2024-11-01 | 11.90 | $8.69 | 315816 |
| 2024-10-31 | 12.07 | $8.72 | 395600 |
| 2024-10-30 | 11.82 | $8.81 | 364208 |
| 2024-10-29 | 11.08 | $8.78 | 188200 |
| 2024-10-28 | 10.49 | $8.82 | 353311 |
| 2024-10-25 | 9.86 | $8.76 | 408327 |
| 2024-10-24 | 9.44 | $8.70 | 288125 |
| 2024-10-23 | 9.53 | $8.66 | 243720 |
| 2024-10-22 | 9.63 | $8.73 | 402301 |
| 2024-10-21 | 9.39 | $8.72 | 383446 |
| 2024-10-18 | 9.15 | $8.70 | 347400 |
| 2024-10-17 | 8.89 | $8.66 | 307500 |
| 2024-10-16 | 9.20 | $8.66 | 691419 |
| 2024-10-15 | 9.53 | $8.66 | 449700 |
| 2024-10-14 | 9.81 | $8.76 | 447100 |
| 2024-10-11 | 9.49 | $8.81 | 554500 |
| 2024-10-10 | 9.15 | $8.68 | 303613 |
| 2024-10-09 | 9.22 | $8.73 | 775902 |
| 2024-10-08 | 9.07 | $8.66 | 676100 |
| 2024-10-07 | 9.22 | $8.52 | 649143 |
| 2024-10-04 | 9.61 | $8.61 | 273036 |
| 2024-10-03 | 9.67 | $8.56 | 377900 |
| 2024-10-02 | 9.88 | $8.64 | 444800 |
| 2024-10-01 | 9.78 | $8.66 | 359945 |
| 2024-09-30 | 9.66 | $8.65 | 638400 |
| 2024-09-27 | 9.39 | $8.65 | 610000 |
| 2024-09-26 | 9.21 | $8.54 | 313922 |
| 2024-09-25 | 9.47 | $8.55 | 536400 |
| 2024-09-24 | 9.75 | $8.60 | 369200 |
| 2024-09-23 | 9.67 | $8.56 | 518225 |
| 2024-09-20 | 9.91 | $8.52 | 334200 |
| 2024-09-19 | 10.16 | $8.53 | 524444 |
| 2024-09-18 | 10.54 | $8.45 | 452000 |
| 2024-09-17 | 10.79 | $8.42 | 383636 |
| 2024-09-16 | 11.04 | $8.44 | 391641 |
| 2024-09-13 | 11.04 | $8.43 | 289300 |
| 2024-09-12 | 11.04 | $8.39 | 416707 |
| 2024-09-11 | 10.69 | $8.39 | 480818 |
| 2024-09-10 | 10.33 | $8.42 | 454826 |
| 2024-09-09 | 10.35 | $8.43 | 434000 |
| 2024-09-06 | 10.30 | $8.40 | 787306 |
| 2024-09-05 | 10.25 | $8.50 | 533000 |
| 2024-09-04 | 10.55 | $8.50 | 767400 |
| 2024-09-03 | 11.08 | $8.52 | 648560 |
| 2024-08-30 | 11.47 | $8.63 | 562800 |
| 2024-08-29 | 11.34 | $8.61 | 692200 |
| 2024-08-28 | 11.40 | $8.55 | 478200 |
| 2024-08-27 | 11.46 | $8.57 | 551049 |
| 2024-08-26 | 11.29 | $8.62 | 788222 |
| 2024-08-23 | 10.81 | $8.57 | 1.0M |
| 2024-08-22 | 10.55 | $8.39 | 428400 |
| 2024-08-21 | 11.05 | $8.37 | 494900 |
| 2024-08-20 | 11.45 | $8.35 | 366468 |
| 2024-08-19 | 11.87 | $8.39 | 418600 |
| 2024-08-16 | 12.42 | $8.31 | 475024 |
| 2024-08-15 | 12.78 | $8.40 | 347831 |
| 2024-08-14 | 13.36 | $8.35 | 443003 |
| 2024-08-13 | 13.81 | $8.29 | 260437 |
| 2024-08-12 | 13.77 | $8.26 | 246830 |
| 2024-08-09 | 13.73 | $8.28 | 340300 |
| 2024-08-08 | 13.62 | $8.27 | 486000 |
| 2024-08-07 | 13.34 | $8.14 | 590400 |
| 2024-08-06 | 13.05 | $8.12 | 540151 |
| 2024-08-05 | 12.17 | $8.04 | 958100 |
| 2024-08-02 | 11.25 | $8.26 | 575300 |
| 2024-08-01 | 11.18 | $8.40 | 493000 |
| 2024-07-31 | 11.51 | $8.52 | 594911 |
| 2024-07-30 | 11.01 | $8.44 | 726234 |
| 2024-07-29 | 11.00 | $8.35 | 485900 |
| 2024-07-26 | 11.48 | $8.32 | 293100 |
| 2024-07-25 | 11.90 | $8.25 | 528800 |
| 2024-07-24 | 12.04 | $8.17 | 700390 |
| 2024-07-23 | 11.84 | $8.29 | 680600 |
| 2024-07-22 | 12.19 | $8.25 | 465600 |
| 2024-07-19 | 12.21 | $8.16 | 647000 |
| 2024-07-18 | 12.23 | $8.23 | 1.1M |
| 2024-07-17 | 12.64 | $8.28 | 673239 |
| 2024-07-16 | 12.40 | $8.31 | 645633 |
| 2024-07-15 | 12.14 | $8.27 | 579709 |
| 2024-07-12 | 11.86 | $8.35 | 659300 |
| 2024-07-11 | 11.28 | $8.27 | 479000 |
| 2024-07-10 | 11.30 | $8.29 | 333200 |
| 2024-07-09 | 11.33 | $8.23 | 369042 |
| 2024-07-08 | 11.68 | $8.23 | 303216 |
| 2024-07-05 | 11.95 | $8.22 | 269342 |
| 2024-07-03 | 12.24 | $8.25 | 349545 |
| 2024-07-02 | 12.55 | $8.21 | 320200 |
| 2024-07-01 | 13.16 | $8.16 | 318041 |
| 2024-06-28 | 13.83 | $8.17 | 431400 |
| 2024-06-27 | 14.52 | $8.13 | 368843 |
| 2024-06-26 | 14.65 | $8.12 | 495333 |
| 2024-06-25 | 14.61 | $8.12 | 424649 |
| 2024-06-24 | 14.82 | $8.14 | 524900 |
| 2024-06-21 | 14.89 | $8.11 | 312800 |
| 2024-06-20 | 14.53 | $8.06 | 372505 |
| 2024-06-18 | 14.16 | $8.09 | 353900 |
| 2024-06-17 | 13.60 | $8.02 | 887100 |
| 2024-06-14 | 13.01 | $8.05 | 349300 |
| 2024-06-13 | 12.98 | $8.16 | 345046 |
| 2024-06-12 | 13.47 | $8.18 | 575842 |
| 2024-06-11 | 14.12 | $8.14 | 728500 |
| 2024-06-10 | 14.35 | $8.20 | 427300 |
| 2024-06-07 | 14.95 | $8.25 | 464900 |
| 2024-06-06 | 15.34 | $8.28 | 263500 |
| 2024-06-05 | 15.57 | $8.27 | 252720 |
| 2024-06-04 | 15.81 | $8.23 | 287600 |
| 2024-06-03 | 16.19 | $8.27 | 446900 |
| 2024-05-31 | 16.36 | $8.25 | 558418 |
| 2024-05-30 | 17.01 | $8.14 | 540700 |
| 2024-05-29 | 17.49 | $8.08 | 492641 |
| 2024-05-28 | 17.99 | $8.18 | 476850 |
| 2024-05-24 | 18.46 | $8.25 | 238700 |
| 2024-05-23 | 19.20 | $8.18 | 309922 |
| 2024-05-22 | 19.97 | $8.28 | 262500 |
| 2024-05-21 | 19.70 | $8.32 | 317815 |
| 2024-05-20 | 19.30 | $8.29 | 270800 |
| 2024-05-17 | 18.87 | $8.29 | 200300 |
| 2024-05-16 | 18.21 | $8.29 | 300830 |
| 2024-05-15 | 17.51 | $8.30 | 437800 |
| 2024-05-14 | 16.78 | $8.28 | 369637 |
| 2024-05-13 | 16.16 | $8.28 | 287334 |
| 2024-05-10 | 15.32 | $8.25 | 304019 |
| 2024-05-09 | 14.58 | $8.26 | 407200 |
| 2024-05-08 | 13.91 | $8.23 | 651300 |
| 2024-05-07 | 13.31 | $8.18 | 420434 |
| 2024-05-06 | 12.88 | $8.17 | 300737 |
| 2024-05-03 | 12.54 | $8.14 | 323342 |
| 2024-05-02 | 12.40 | $8.05 | 259741 |
| 2024-05-01 | 12.49 | $8.05 | 464002 |
| 2024-04-30 | 12.82 | $8.02 | 660800 |
| 2024-04-29 | 13.17 | $8.02 | 464700 |
| 2024-04-26 | 13.79 | $8.02 | 452541 |
| 2024-04-25 | 14.31 | $7.98 | 344248 |
| 2024-04-24 | 14.96 | $8.04 | 234543 |
| 2024-04-23 | 15.40 | $8.06 | 216937 |
| 2024-04-22 | 15.91 | $8.00 | 293000 |
| 2024-04-19 | 16.55 | $7.88 | 325006 |
| 2024-04-18 | 16.87 | $7.89 | 269630 |
| 2024-04-17 | 16.84 | $7.86 | 281013 |
| 2024-04-16 | 16.65 | $7.82 | 388921 |
| 2024-04-15 | 16.22 | $7.81 | 621590 |
| 2024-04-12 | 15.76 | $7.88 | 705500 |
| 2024-04-11 | 15.62 | $8.12 | 258700 |
| 2024-04-10 | 15.89 | $8.11 | 494200 |
| 2024-04-09 | 16.18 | $8.16 | 333800 |
| 2024-04-08 | 16.05 | $8.18 | 489626 |
| 2024-04-05 | 15.98 | $8.14 | 505100 |
| 2024-04-04 | 16.29 | $8.11 | 588200 |
| 2024-04-03 | 16.62 | $8.19 | 389000 |
| 2024-04-02 | 16.72 | $8.17 | 428700 |
| 2024-04-01 | 17.02 | $8.20 | 460200 |
| 2024-03-28 | 16.64 | $8.25 | 1.3M |
| 2024-03-27 | 16.05 | $8.26 | 911093 |
| 2024-03-26 | 15.59 | $8.22 | 684841 |
| 2024-03-25 | 14.92 | $8.24 | 372500 |
| 2024-03-22 | 14.49 | $8.24 | 306848 |
| 2024-03-21 | 13.95 | $8.27 | 486917 |
| 2024-03-20 | 13.43 | $8.19 | 559100 |
| 2024-03-19 | 13.27 | $8.12 | 506400 |
| 2024-03-18 | 13.54 | $8.02 | 485492 |
| 2024-03-15 | 13.92 | $7.97 | 426133 |
| 2024-03-14 | 14.32 | $8.06 | 407600 |
| 2024-03-13 | 15.03 | $8.18 | 433138 |
| 2024-03-12 | 14.54 | $8.20 | 481235 |
| 2024-03-11 | 13.91 | $8.16 | 392100 |
| 2024-03-08 | 13.37 | $8.18 | 440724 |
| 2024-03-07 | 12.71 | $8.20 | 391725 |
| 2024-03-06 | 11.79 | $8.17 | 472422 |
| 2024-03-05 | 11.13 | $8.11 | 995100 |
| 2024-03-04 | 10.57 | $8.10 | 429107 |
| 2024-03-01 | 10.18 | $8.07 | 838803 |
| 2024-02-29 | 9.97 | $8.02 | 450028 |
| 2024-02-28 | 10.13 | $7.99 | 413900 |
| 2024-02-27 | 10.61 | $7.98 | 285624 |
| 2024-02-26 | 10.96 | $7.94 | 477800 |
| 2024-02-23 | 11.32 | $7.99 | 385700 |
| 2024-02-22 | 11.34 | $7.97 | 548100 |
| 2024-02-21 | 11.59 | $7.89 | 537700 |
| 2024-02-20 | 12.13 | $7.89 | 593135 |
| 2024-02-16 | 12.75 | $7.92 | 494402 |
| 2024-02-15 | 12.87 | $7.96 | 305900 |
| 2024-02-14 | 13.15 | $7.93 | 584307 |
| 2024-02-13 | 13.45 | $7.92 | 589500 |
| 2024-02-12 | 13.67 | $7.99 | 453771 |
| 2024-02-09 | 13.15 | $7.95 | 415512 |
| 2024-02-08 | 12.87 | $7.93 | 443800 |
| 2024-02-07 | 12.71 | $7.95 | 620500 |
| 2024-02-06 | 12.36 | $7.90 | 436900 |
| 2024-02-05 | 12.33 | $7.86 | 563801 |
| 2024-02-02 | 12.30 | $7.92 | 672943 |
| 2024-02-01 | 11.89 | $7.96 | 934002 |
| 2024-01-31 | 11.27 | $7.85 | 740143 |
| 2024-01-30 | 10.86 | $7.88 | 875814 |
| 2024-01-29 | 10.93 | $7.85 | 614512 |
| 2024-01-26 | 11.24 | $7.80 | 568107 |
| 2024-01-25 | 11.73 | $7.81 | 621422 |
| 2024-01-24 | 12.24 | $7.80 | 358618 |
| 2024-01-23 | 12.78 | $7.79 | 400800 |
| 2024-01-22 | 13.25 | $7.75 | 485931 |
| 2024-01-19 | 13.75 | $7.73 | 481243 |
| 2024-01-18 | 14.27 | $7.77 | 537800 |
| 2024-01-17 | 14.95 | $7.77 | 477300 |
| 2024-01-16 | 15.67 | $7.76 | 856400 |
| 2024-01-12 | 16.50 | $7.88 | 400615 |
| 2024-01-11 | 16.58 | $7.90 | 940900 |
| 2024-01-10 | 16.72 | $7.92 | 671944 |
| 2024-01-09 | 16.79 | $7.88 | 662900 |
| 2024-01-08 | 16.87 | $7.92 | 758200 |
| 2024-01-05 | 17.00 | $7.86 | 511261 |
| 2024-01-04 | 17.29 | $7.80 | 646400 |
| 2024-01-03 | 17.98 | $7.77 | 464947 |
| 2024-01-02 | 18.82 | $7.74 | 505300 |
| 2023-12-29 | 19.81 | $7.69 | 1.3M |
| 2023-12-28 | 20.63 | $7.82 | 735305 |
| 2023-12-27 | 20.86 | $7.82 | 735145 |
| 2023-12-26 | 21.10 | $7.86 | 678400 |
| 2023-12-22 | 20.94 | $7.83 | 808008 |
| 2023-12-21 | 20.78 | $7.80 | 798300 |
| 2023-12-20 | 21.00 | $7.78 | 1.1M |
| 2023-12-19 | 21.24 | $7.89 | 785200 |
| 2023-12-18 | 20.81 | $7.86 | 871600 |
| 2023-12-15 | 20.52 | $7.79 | 549000 |
| 2023-12-14 | 20.25 | $7.88 | 625200 |
| 2023-12-13 | 19.77 | $7.86 | 712741 |
| 2023-12-12 | 19.26 | $7.76 | 621200 |
| 2023-12-11 | 19.24 | $7.67 | 668800 |
| 2023-12-08 | 19.39 | $7.63 | 489130 |
| 2023-12-07 | 19.89 | $7.64 | 633700 |
| 2023-12-06 | 20.35 | $7.63 | 693400 |
| 2023-12-05 | 20.83 | $7.67 | 690500 |
| 2023-12-04 | 21.34 | $7.75 | 889400 |
| 2023-12-01 | 21.05 | $7.91 | 735051 |
| 2023-11-30 | 20.41 | $7.80 | 812620 |
| 2023-11-29 | 20.11 | $7.77 | 624508 |
| 2023-11-28 | 19.83 | $7.75 | 385249 |
| 2023-11-27 | 19.82 | $7.73 | 634500 |
| 2023-11-24 | 19.85 | $7.69 | 251647 |
| 2023-11-22 | 20.09 | $7.63 | 948800 |
| 2023-11-21 | 20.48 | $7.57 | 534443 |
| 2023-11-20 | 21.15 | $7.58 | 636243 |
| 2023-11-17 | 21.86 | $7.54 | 410543 |
| 2023-11-16 | 22.83 | $7.52 | 598403 |
| 2023-11-15 | 23.94 | $7.49 | 544315 |
| 2023-11-14 | 25.11 | $7.47 | 443300 |
| 2023-11-13 | 26.31 | $7.36 | 334625 |
| 2023-11-10 | 27.15 | $7.35 | 550400 |
| 2023-11-09 | 27.75 | $7.22 | 564500 |
| 2023-11-08 | 28.32 | $7.32 | 570100 |
| 2023-11-07 | 29.33 | $7.38 | 447201 |
| 2023-11-06 | 30.64 | $7.42 | 541316 |
| 2023-11-03 | 32.15 | $7.55 | 341600 |
| 2023-11-02 | 33.51 | $7.45 | 360618 |
| 2023-11-01 | 35.07 | $7.29 | 615400 |
| 2023-10-31 | 35.86 | $7.14 | 659700 |
| 2023-10-30 | 35.81 | $7.06 | 453344 |
| 2023-10-27 | 34.86 | $6.94 | 567309 |
| 2023-10-26 | 33.59 | $6.92 | 1.1M |
| 2023-10-25 | 32.25 | $7.07 | 465807 |
| 2023-10-24 | 31.26 | $7.17 | 598200 |
| 2023-10-23 | 30.37 | $7.15 | 568000 |
| 2023-10-20 | 29.43 | $7.21 | 478500 |
| 2023-10-19 | 28.71 | $7.29 | 557300 |
| 2023-10-18 | 28.24 | $7.39 | 435900 |
| 2023-10-17 | 28.15 | $7.45 | 494749 |
| 2023-10-16 | 28.29 | $7.48 | 665300 |
| 2023-10-13 | 28.45 | $7.42 | 414847 |
| 2023-10-12 | 28.61 | $7.52 | 378400 |
| 2023-10-11 | 29.18 | $7.59 | 494900 |
| 2023-10-10 | 30.00 | $7.57 | 378671 |
| 2023-10-09 | 30.86 | $7.51 | 429800 |
| 2023-10-06 | 31.33 | $7.50 | 564243 |
| 2023-10-05 | 31.59 | $7.38 | 743943 |
| 2023-10-04 | 31.28 | $7.44 | 437829 |
| 2023-10-03 | 31.03 | $7.43 | 679100 |
| 2023-10-02 | 30.98 | $7.54 | 714609 |
| 2023-09-29 | 31.40 | $7.61 | 1.7M |
| 2023-09-28 | 31.99 | $7.55 | 528340 |
| 2023-09-27 | 32.20 | $7.48 | 808300 |
| 2023-09-26 | 31.88 | $7.47 | 626526 |
| 2023-09-25 | 31.58 | $7.59 | 507720 |
| 2023-09-22 | 31.48 | $7.56 | 738300 |
| 2023-09-21 | 31.46 | $7.54 | 594700 |
| 2023-09-20 | 31.45 | $7.64 | 659622 |
| 2023-09-19 | 31.96 | $7.63 | 408500 |
| 2023-09-18 | 31.57 | $7.60 | 661700 |
| 2023-09-15 | 31.15 | $7.60 | 564101 |
| 2023-09-14 | 30.85 | $7.68 | 843200 |
| 2023-09-13 | 30.66 | $7.64 | 724243 |
| 2023-09-12 | 30.51 | $7.64 | 875700 |
| 2023-09-11 | 29.69 | $7.60 | 540010 |
| 2023-09-08 | 28.98 | $7.61 | 357929 |
| 2023-09-07 | 27.83 | $7.61 | 809324 |
| 2023-09-06 | 26.61 | $7.67 | 774000 |
| 2023-09-05 | 25.53 | $7.76 | 491000 |
| 2023-09-01 | 24.80 | $7.77 | 1.1M |
| 2023-08-31 | 24.02 | $7.80 | 1.2M |
| 2023-08-30 | 23.43 | $7.92 | 533263 |
| 2023-08-29 | 23.37 | $7.94 | 439217 |
| 2023-08-28 | 23.01 | $7.86 | 605300 |
| 2023-08-25 | 22.44 | $7.86 | 526200 |
| 2023-08-24 | 21.29 | $7.81 | 502633 |
| 2023-08-23 | 20.22 | $7.88 | 712142 |
| 2023-08-22 | 19.28 | $7.88 | 338000 |
| 2023-08-21 | 18.43 | $7.92 | 526840 |
| 2023-08-18 | 17.11 | $7.91 | 388600 |
| 2023-08-17 | 15.72 | $7.92 | 338100 |
| 2023-08-16 | 14.43 | $7.96 | 456300 |
| 2023-08-15 | 13.25 | $7.99 | 679024 |
| 2023-08-14 | 12.16 | $8.11 | 346200 |
| 2023-08-11 | 11.62 | $8.18 | 490100 |
| 2023-08-10 | 11.55 | $8.18 | 406721 |
| 2023-08-09 | 11.48 | $8.16 | 383336 |
| 2023-08-08 | 11.21 | $8.21 | 462238 |
| 2023-08-07 | 10.73 | $8.22 | 564900 |
| 2023-08-04 | 10.72 | $8.21 | 424000 |
| 2023-08-03 | 10.71 | $8.21 | 518400 |
| 2023-08-02 | 10.61 | $8.21 | 589300 |
| 2023-08-01 | 10.57 | $8.29 | 802300 |
| 2023-07-31 | 10.96 | $8.37 | 675500 |
| 2023-07-28 | 11.02 | $8.33 | 496436 |
| 2023-07-27 | 11.24 | $8.33 | 405500 |
| 2023-07-26 | 11.38 | $8.36 | 282134 |
| 2023-07-25 | 11.68 | $8.34 | 440692 |
| 2023-07-24 | 12.14 | $8.37 | 372043 |
| 2023-07-21 | 12.62 | $8.33 | 292800 |
| 2023-07-20 | 13.27 | $8.34 | 428844 |
| 2023-07-19 | 13.91 | $8.39 | 438100 |
| 2023-07-18 | 14.50 | $8.36 | 441549 |
| 2023-07-17 | 15.07 | $8.28 | 472600 |
| 2023-07-14 | 15.30 | $8.29 | 446500 |
| 2023-07-13 | 15.74 | $8.35 | 442100 |
| 2023-07-12 | 16.39 | $8.37 | 457124 |
| 2023-07-11 | 17.09 | $8.34 | 410602 |
| 2023-07-10 | 17.58 | $8.30 | 537300 |
| 2023-07-07 | 18.09 | $8.25 | 490900 |
| 2023-07-06 | 18.41 | $8.24 | 413500 |
| 2023-07-05 | 18.58 | $8.33 | 360904 |
| 2023-07-03 | 19.40 | $8.35 | 263300 |
| 2023-06-30 | 20.25 | $8.34 | 1.1M |
| 2023-06-29 | 21.08 | $8.26 | 419400 |
| 2023-06-28 | 21.29 | $8.21 | 456921 |
| 2023-06-27 | 21.42 | $8.21 | 498625 |
| 2023-06-26 | 21.31 | $8.14 | 417700 |
| 2023-06-23 | 20.96 | $8.13 | 520808 |
| 2023-06-22 | 20.63 | $8.21 | 372031 |
| 2023-06-21 | 20.57 | $8.22 | 307241 |
| 2023-06-20 | 20.71 | $8.24 | 506500 |
| 2023-06-16 | 20.86 | $8.28 | 311300 |
| 2023-06-15 | 21.51 | $8.30 | 424269 |
| 2023-06-14 | 21.98 | $8.19 | 422800 |
| 2023-06-13 | 22.33 | $8.29 | 286026 |
| 2023-06-12 | 23.21 | $8.24 | 372500 |
| 2023-06-09 | 23.85 | $8.26 | 252824 |
| 2023-06-08 | 24.64 | $8.22 | 334716 |
| 2023-06-07 | 25.27 | $8.21 | 301600 |
| 2023-06-06 | 25.93 | $8.22 | 396200 |
| 2023-06-05 | 26.49 | $8.15 | 365340 |
| 2023-06-02 | 26.74 | $8.17 | 444600 |
| 2023-06-01 | 27.00 | $8.10 | 434448 |
| 2023-05-31 | 26.62 | $8.08 | 548532 |
| 2023-05-30 | 26.16 | $8.11 | 662800 |
| 2023-05-26 | 25.89 | $8.10 | 683700 |
| 2023-05-25 | 25.38 | $8.03 | 657228 |
| 2023-05-24 | 24.22 | $8.03 | 1.0M |
| 2023-05-23 | 23.09 | $8.16 | 330827 |
| 2023-05-22 | 22.34 | $8.22 | 490122 |
| 2023-05-19 | 21.88 | $8.25 | 237200 |
| 2023-05-18 | 21.48 | $8.24 | 392248 |
| 2023-05-17 | 20.73 | $8.22 | 394146 |
| 2023-05-16 | 20.02 | $8.17 | 291735 |
| 2023-05-15 | 19.27 | $8.26 | 326500 |
| 2023-05-12 | 18.63 | $8.25 | 289400 |
| 2023-05-11 | 18.04 | $8.31 | 241400 |
| 2023-05-10 | 17.58 | $8.33 | 358400 |
| 2023-05-09 | 17.21 | $8.33 | 240133 |
| 2023-05-08 | 16.90 | $8.37 | 237340 |
| 2023-05-05 | 16.73 | $8.39 | 218729 |
| 2023-05-04 | 16.49 | $8.23 | 484800 |
| 2023-05-03 | 15.88 | $8.31 | 250200 |
| 2023-05-02 | 15.61 | $8.37 | 322849 |
| 2023-05-01 | 15.41 | $8.50 | 410344 |
| 2023-04-28 | 16.03 | $8.53 | 320619 |
| 2023-04-27 | 16.45 | $8.41 | 437600 |
| 2023-04-26 | 16.23 | $8.34 | 322923 |
| 2023-04-25 | 15.86 | $8.33 | 319100 |
| 2023-04-24 | 15.52 | $8.45 | 311018 |
| 2023-04-21 | 15.62 | $8.44 | 271418 |
| 2023-04-20 | 15.73 | $8.48 | 274705 |
| 2023-04-19 | 15.89 | $8.51 | 277236 |
| 2023-04-18 | 16.24 | $8.53 | 409710 |
| 2023-04-17 | 16.71 | $8.51 | 427188 |
| 2023-04-14 | 17.21 | $8.54 | 308700 |
| 2023-04-13 | 18.05 | $8.60 | 184200 |
| 2023-04-12 | 18.80 | $8.57 | 289900 |
| 2023-04-11 | 19.67 | $8.58 | 291847 |
| 2023-04-10 | 20.49 | $8.54 | 329700 |
| 2023-04-06 | 21.02 | $8.49 | 346700 |
| 2023-04-05 | 21.38 | $8.47 | 435000 |
| 2023-04-04 | 21.66 | $8.52 | 352335 |
| 2023-04-03 | 22.09 | $8.56 | 536000 |
| 2023-03-31 | 22.78 | $8.59 | 742900 |
| 2023-03-30 | 23.49 | $8.55 | 459315 |
| 2023-03-29 | 23.94 | $8.41 | 325846 |
| 2023-03-28 | 23.76 | $8.30 | 384934 |
| 2023-03-27 | 23.25 | $8.35 | 274714 |
| 2023-03-24 | 22.82 | $8.28 | 353500 |
| 2023-03-23 | 21.99 | $8.28 | 324700 |
| 2023-03-22 | 21.26 | $8.28 | 385600 |
| 2023-03-21 | 20.60 | $8.41 | 308500 |
| 2023-03-20 | 20.07 | $8.31 | 209344 |
| 2023-03-17 | 18.97 | $8.26 | 307700 |
| 2023-03-16 | 17.80 | $8.39 | 534061 |
| 2023-03-15 | 16.58 | $8.41 | 1.0M |
| 2023-03-14 | 15.42 | $8.57 | 413200 |
| 2023-03-13 | 14.74 | $8.54 | 463400 |
| 2023-03-10 | 14.04 | $8.66 | 566600 |
| 2023-03-09 | 13.55 | $8.70 | 532600 |
| 2023-03-08 | 13.37 | $8.91 | 361100 |
| 2023-03-07 | 13.77 | $8.95 | 451559 |
| 2023-03-06 | 14.49 | $9.08 | 272800 |
| 2023-03-03 | 14.69 | $9.12 | 311300 |
| 2023-03-02 | 15.03 | $9.04 | 290032 |
| 2023-03-01 | 15.73 | $8.99 | 363600 |
| 2023-02-28 | 16.33 | $9.05 | 423700 |
| 2023-02-27 | 16.73 | $9.01 | 301000 |
| 2023-02-24 | 17.31 | $8.99 | 298200 |
| 2023-02-23 | 18.08 | $8.99 | 332300 |
| 2023-02-22 | 18.89 | $8.96 | 369933 |
| 2023-02-21 | 19.66 | $8.96 | 352746 |
| 2023-02-17 | 20.35 | $9.16 | 306300 |
| 2023-02-16 | 20.38 | $9.18 | 227223 |
| 2023-02-15 | 20.32 | $9.23 | 248317 |
| 2023-02-14 | 20.31 | $9.19 | 347900 |
| 2023-02-13 | 20.35 | $9.24 | 251159 |
| 2023-02-10 | 20.01 | $9.14 | 220500 |
| 2023-02-09 | 19.97 | $9.09 | 338431 |
| 2023-02-08 | 19.85 | $9.18 | 309243 |
| 2023-02-07 | 19.84 | $9.19 | 449900 |
| 2023-02-06 | 19.88 | $9.12 | 360200 |
| 2023-02-03 | 19.80 | $9.26 | 276807 |
| 2023-02-02 | 19.26 | $9.36 | 281800 |
| 2023-02-01 | 18.33 | $9.35 | 313900 |
| 2023-01-31 | 17.39 | $9.30 | 551000 |
| 2023-01-30 | 16.62 | $9.10 | 497243 |
| 2023-01-27 | 16.07 | $9.09 | 515706 |
| 2023-01-26 | 15.44 | $9.12 | 591800 |
| 2023-01-25 | 14.84 | $9.06 | 465016 |
| 2023-01-24 | 14.40 | $9.07 | 917321 |
| 2023-01-23 | 13.79 | $9.09 | 323800 |
| 2023-01-20 | 13.85 | $9.00 | 342805 |
| 2023-01-19 | 14.38 | $8.91 | 403733 |
| 2023-01-18 | 15.03 | $9.00 | 438100 |
| 2023-01-17 | 15.41 | $9.10 | 420400 |
| 2023-01-13 | 15.46 | $9.13 | 538047 |
| 2023-01-12 | 15.54 | $9.20 | 412948 |
| 2023-01-11 | 15.44 | $9.24 | 236700 |
| 2023-01-10 | 15.23 | $9.16 | 360033 |
| 2023-01-09 | 15.23 | $9.08 | 385800 |
| 2023-01-06 | 15.16 | $9.08 | 295600 |
| 2023-01-05 | 15.35 | $8.94 | 476500 |
| 2023-01-04 | 15.82 | $9.00 | 361600 |
| 2023-01-03 | 16.05 | $8.96 | 844600 |
| 2022-12-30 | 16.29 | $9.01 | 2.3M |
| 2022-12-29 | 16.55 | $8.83 | 778000 |
| 2022-12-28 | 17.16 | $8.48 | 886220 |
| 2022-12-27 | 17.23 | $8.52 | 558800 |
| 2022-12-23 | 17.30 | $8.62 | 343300 |
| 2022-12-22 | 17.04 | $8.50 | 432600 |
| 2022-12-21 | 16.35 | $8.50 | 451445 |
| 2022-12-20 | 15.67 | $8.40 | 443500 |
| 2022-12-19 | 14.84 | $8.42 | 553230 |
| 2022-12-16 | 13.98 | $8.50 | 510507 |
| 2022-12-15 | 13.23 | $8.76 | 650819 |
| 2022-12-14 | 12.82 | $9.18 | 561937 |
| 2022-12-13 | 13.06 | $9.21 | 572900 |
| 2022-12-12 | 13.32 | $9.16 | 547900 |
| 2022-12-09 | 13.93 | $9.09 | 316338 |
| 2022-12-08 | 14.61 | $9.21 | 309100 |
| 2022-12-07 | 15.11 | $9.18 | 378800 |
| 2022-12-06 | 15.64 | $9.21 | 349965 |
| 2022-12-05 | 16.19 | $9.28 | 367837 |
| 2022-12-02 | 16.42 | $9.44 | 248133 |
| 2022-12-01 | 16.09 | $9.50 | 510420 |
| 2022-11-30 | 15.75 | $9.44 | 599100 |
| 2022-11-29 | 15.63 | $9.28 | 378400 |
| 2022-11-28 | 15.88 | $9.25 | 279106 |
| 2022-11-25 | 15.99 | $9.27 | 123708 |
| 2022-11-23 | 16.08 | $9.28 | 352153 |
| 2022-11-22 | 16.16 | $9.21 | 290420 |
| 2022-11-21 | 16.49 | $9.09 | 273011 |
| 2022-11-18 | 17.07 | $9.14 | 408200 |
| 2022-11-17 | 17.59 | $8.96 | 630006 |
| 2022-11-16 | 18.39 | $9.03 | 486300 |
| 2022-11-15 | 18.89 | $9.16 | 580900 |
| 2022-11-14 | 19.10 | $9.20 | 301600 |
| 2022-11-11 | 18.92 | $9.32 | 352221 |
| 2022-11-10 | 18.51 | $9.34 | 501357 |
| 2022-11-09 | 18.12 | $8.99 | 423625 |
| 2022-11-08 | 18.23 | $9.17 | 405700 |
| 2022-11-07 | 17.91 | $9.12 | 592000 |
| 2022-11-04 | 17.73 | $8.93 | 437738 |
| 2022-11-03 | 17.84 | $8.80 | 477338 |
| 2022-11-02 | 18.36 | $8.89 | 425508 |
| 2022-11-01 | 18.28 | $9.05 | 652607 |
| 2022-10-31 | 17.97 | $8.92 | 519010 |
| 2022-10-28 | 17.97 | $8.82 | 357512 |
| 2022-10-27 | 18.26 | $8.73 | 379822 |
| 2022-10-26 | 18.56 | $8.76 | 347400 |
| 2022-10-25 | 19.04 | $8.79 | 218839 |
| 2022-10-24 | 19.67 | $8.63 | 357635 |
| 2022-10-21 | 20.66 | $8.51 | 285020 |
| 2022-10-20 | 21.24 | $8.36 | 291000 |
| 2022-10-19 | 21.78 | $8.43 | 352400 |
| 2022-10-18 | 22.60 | $8.46 | 310300 |
| 2022-10-17 | 23.40 | $8.34 | 423213 |
| 2022-10-14 | 24.09 | $8.30 | 368334 |
| 2022-10-13 | 24.80 | $8.51 | 917508 |
| 2022-10-12 | 25.21 | $8.25 | 514135 |
| 2022-10-11 | 24.96 | $8.17 | 447800 |
| 2022-10-10 | 24.54 | $8.14 | 278800 |
| 2022-10-07 | 24.18 | $8.20 | 498721 |
| 2022-10-06 | 23.84 | $8.38 | 337829 |
| 2022-10-05 | 23.95 | $8.54 | 477500 |
| 2022-10-04 | 24.20 | $8.60 | 362200 |
| 2022-10-03 | 24.47 | $8.29 | 628323 |
| 2022-09-30 | 23.60 | $8.11 | 1.0M |
| 2022-09-29 | 22.70 | $8.15 | 605040 |
| 2022-09-28 | 21.58 | $8.34 | 472814 |
| 2022-09-27 | 20.50 | $8.18 | 856700 |
| 2022-09-26 | 18.75 | $8.08 | 909615 |
| 2022-09-23 | 16.91 | $8.39 | 698909 |
| 2022-09-22 | 15.33 | $8.60 | 358400 |
| 2022-09-21 | 14.18 | $8.74 | 511637 |
| 2022-09-20 | 13.28 | $8.88 | 366801 |
| 2022-09-19 | 12.67 | $9.06 | 329012 |
| 2022-09-16 | 12.22 | $9.04 | 322500 |
| 2022-09-15 | 11.85 | $9.18 | 335604 |
| 2022-09-14 | 11.82 | $9.13 | 490700 |
| 2022-09-13 | 11.63 | $9.09 | 947400 |
| 2022-09-12 | 11.63 | $9.54 | 303522 |
| 2022-09-09 | 11.29 | $9.50 | 312400 |
| 2022-09-08 | 11.21 | $9.34 | 475303 |
| 2022-09-07 | 11.73 | $9.29 | 369523 |
| 2022-09-06 | 12.33 | $9.29 | 489046 |
| 2022-09-02 | 12.81 | $9.35 | 220300 |
| 2022-09-01 | 13.38 | $9.43 | 287230 |
| 2022-08-31 | 13.87 | $9.44 | 436444 |
| 2022-08-30 | 14.40 | $9.39 | 447831 |
| 2022-08-29 | 15.05 | $9.39 | 521431 |
| 2022-08-26 | 15.59 | $9.43 | 323300 |
| 2022-08-25 | 15.78 | $9.55 | 244223 |
| 2022-08-24 | 16.21 | $9.50 | 241845 |
| 2022-08-23 | 16.89 | $9.42 | 317909 |
| 2022-08-22 | 17.68 | $9.47 | 274800 |
| 2022-08-19 | 18.39 | $9.52 | 301604 |
| 2022-08-18 | 18.91 | $9.58 | 242510 |
| 2022-08-17 | 18.98 | $9.60 | 330714 |
| 2022-08-16 | 19.06 | $9.68 | 383730 |
| 2022-08-15 | 19.05 | $9.64 | 441771 |
| 2022-08-12 | 18.75 | $9.71 | 350346 |
| 2022-08-11 | 18.44 | $9.62 | 452561 |
| 2022-08-10 | 18.11 | $9.63 | 448900 |
| 2022-08-09 | 17.98 | $9.54 | 443300 |
| 2022-08-08 | 18.14 | $9.54 | 296840 |
| 2022-08-05 | 18.09 | $9.46 | 477527 |
| 2022-08-04 | 18.16 | $9.52 | 449009 |
| 2022-08-03 | 17.82 | $9.60 | 343601 |
| 2022-08-02 | 17.51 | $9.49 | 515600 |
| 2022-08-01 | 17.18 | $9.61 | 469600 |
| 2022-07-29 | 16.64 | $9.60 | 699345 |
| 2022-07-28 | 15.91 | $9.71 | 476200 |
| 2022-07-27 | 15.44 | $9.62 | 399730 |
| 2022-07-26 | 15.10 | $9.38 | 312600 |
| 2022-07-25 | 15.29 | $9.43 | 273902 |
| 2022-07-22 | 15.27 | $9.37 | 366500 |
| 2022-07-21 | 15.26 | $9.46 | 552000 |
| 2022-07-20 | 15.06 | $9.47 | 800730 |
| 2022-07-19 | 15.00 | $9.24 | 299413 |
| 2022-07-18 | 15.63 | $9.01 | 452003 |
| 2022-07-15 | 16.25 | $9.02 | 506218 |
| 2022-07-14 | 16.83 | $8.93 | 333500 |
| 2022-07-13 | 16.79 | $9.05 | 426918 |
| 2022-07-12 | 17.13 | $9.11 | 387400 |
| 2022-07-11 | 17.74 | $9.15 | 360500 |
| 2022-07-08 | 18.24 | $9.11 | 242900 |
| 2022-07-07 | 18.83 | $9.12 | 363434 |
| 2022-07-06 | 19.27 | $9.06 | 424900 |
| 2022-07-05 | 19.55 | $8.93 | 420235 |
| 2022-07-01 | 19.44 | $8.99 | 312543 |
| 2022-06-30 | 19.33 | $8.83 | 1.2M |
| 2022-06-29 | 19.23 | $8.99 | 430918 |
| 2022-06-28 | 19.41 | $9.02 | 479300 |
| 2022-06-27 | 19.66 | $8.99 | 325414 |
| 2022-06-24 | 19.81 | $9.03 | 350909 |
| 2022-06-23 | 19.82 | $8.82 | 345100 |
| 2022-06-22 | 19.06 | $8.80 | 384524 |
| 2022-06-21 | 18.34 | $8.84 | 533600 |
| 2022-06-17 | 17.69 | $8.77 | 410200 |
| 2022-06-16 | 16.72 | $8.76 | 714624 |
| 2022-06-15 | 15.70 | $9.07 | 562261 |
| 2022-06-14 | 15.07 | $8.94 | 593500 |
| 2022-06-13 | 14.41 | $9.10 | 645200 |
| 2022-06-10 | 14.17 | $9.49 | 538042 |
| 2022-06-09 | 14.64 | $9.60 | 373841 |
| 2022-06-08 | 15.01 | $9.70 | 409021 |
| 2022-06-07 | 15.03 | $9.74 | 279309 |
| 2022-06-06 | 15.14 | $9.63 | 372300 |
| 2022-06-03 | 15.36 | $9.58 | 413939 |
| 2022-06-02 | 15.71 | $9.67 | 720300 |
| 2022-06-01 | 15.94 | $9.63 | 620500 |
| 2022-05-31 | 16.18 | $9.65 | 863100 |
| 2022-05-27 | 16.22 | $9.65 | 416500 |
| 2022-05-26 | 16.50 | $9.50 | 377632 |
| 2022-05-25 | 17.08 | $9.28 | 326333 |
| 2022-05-24 | 17.53 | $9.18 | 326400 |
| 2022-05-23 | 17.69 | $9.19 | 441543 |
| 2022-05-20 | 17.95 | $9.03 | 498343 |
| 2022-05-19 | 17.90 | $9.06 | 700400 |
| 2022-05-18 | 17.68 | $9.10 | 467700 |
| 2022-05-17 | 17.71 | $9.33 | 358910 |
| 2022-05-16 | 18.09 | $9.12 | 437427 |
| 2022-05-13 | 17.93 | $9.12 | 534600 |
| 2022-05-12 | 17.68 | $8.95 | 776800 |
| 2022-05-11 | 16.75 | $8.98 | 592700 |
| 2022-05-10 | 16.07 | $9.02 | 632200 |
| 2022-05-09 | 15.44 | $9.09 | 716400 |
| 2022-05-06 | 15.00 | $9.34 | 700100 |
| 2022-05-05 | 15.00 | $9.37 | 563443 |
| 2022-05-04 | 15.06 | $9.59 | 726320 |
| 2022-05-03 | 15.33 | $9.42 | 847634 |
| 2022-05-02 | 15.28 | $9.25 | 860800 |
| 2022-04-29 | 14.35 | $9.24 | 578300 |
| 2022-04-28 | 13.80 | $9.47 | 386628 |
| 2022-04-27 | 13.43 | $9.30 | 507203 |
| 2022-04-26 | 12.77 | $9.27 | 453219 |
| 2022-04-25 | 12.07 | $9.49 | 663232 |
| 2022-04-22 | 11.46 | $9.52 | 463342 |
| 2022-04-21 | 11.39 | $9.72 | 406431 |
| 2022-04-20 | 11.96 | $9.83 | 490641 |
| 2022-04-19 | 12.57 | $9.78 | 426000 |
| 2022-04-18 | 12.97 | $9.68 | 411119 |
| 2022-04-14 | 13.01 | $9.58 | 493100 |
| 2022-04-13 | 13.05 | $9.69 | 276800 |
| 2022-04-12 | 13.48 | $9.75 | 413400 |
| 2022-04-11 | 13.97 | $9.75 | 339900 |
| 2022-04-08 | 14.58 | $9.82 | 301100 |
| 2022-04-07 | 15.09 | $9.75 | 350200 |
| 2022-04-06 | 15.51 | $9.73 | 463500 |
| 2022-04-05 | 16.14 | $9.83 | 514600 |
| 2022-04-04 | 16.83 | $9.83 | 424000 |
| 2022-04-01 | 17.45 | $9.96 | 402200 |
| 2022-03-31 | 17.97 | $9.90 | 858619 |
| 2022-03-30 | 18.37 | $9.95 | 349939 |
| 2022-03-29 | 19.00 | $9.92 | 541229 |
| 2022-03-28 | 19.66 | $9.80 | 309547 |
| 2022-03-25 | 20.62 | $9.79 | 361400 |
| 2022-03-24 | 21.69 | $9.82 | 285500 |
| 2022-03-23 | 22.67 | $9.75 | 278100 |
| 2022-03-22 | 23.62 | $9.78 | 467100 |
| 2022-03-21 | 24.62 | $9.66 | 314814 |
| 2022-03-18 | 25.26 | $9.69 | 369400 |
| 2022-03-17 | 25.88 | $9.70 | 379100 |
| 2022-03-16 | 26.53 | $9.53 | 873637 |
| 2022-03-15 | 26.78 | $9.33 | 577200 |
| 2022-03-14 | 26.37 | $9.16 | 642083 |
| 2022-03-11 | 25.95 | $9.24 | 461210 |
| 2022-03-10 | 25.69 | $9.33 | 571000 |
| 2022-03-09 | 25.22 | $9.38 | 418600 |
| 2022-03-08 | 24.87 | $9.15 | 1.0M |
| 2022-03-07 | 24.10 | $9.16 | 838045 |
| 2022-03-04 | 23.37 | $9.37 | 1.9M |
| 2022-03-03 | 22.93 | $9.69 | 453019 |
| 2022-03-02 | 22.93 | $9.71 | 515831 |
| 2022-03-01 | 22.94 | $9.55 | 757641 |
| 2022-02-28 | 22.73 | $9.69 | 692400 |
| 2022-02-25 | 22.63 | $9.78 | 772500 |
| 2022-02-24 | 22.53 | $9.43 | 1.4M |
| 2022-02-23 | 21.30 | $9.39 | 600100 |
| 2022-02-22 | 20.52 | $9.48 | 980345 |
| 2022-02-18 | 19.70 | $9.73 | 402600 |
| 2022-02-17 | 19.49 | $9.75 | 387909 |
| 2022-02-16 | 19.27 | $9.89 | 393600 |
| 2022-02-15 | 19.25 | $9.85 | 361932 |
| 2022-02-14 | 19.29 | $9.76 | 610928 |
| 2022-02-11 | 19.24 | $9.88 | 562213 |
| 2022-02-10 | 19.43 | $10.02 | 698519 |
| 2022-02-09 | 19.91 | $10.12 | 419601 |
| 2022-02-08 | 20.63 | $10.00 | 665900 |
| 2022-02-07 | 20.96 | $9.83 | 394940 |
| 2022-02-04 | 21.04 | $9.85 | 440800 |
| 2022-02-03 | 21.10 | $9.79 | 401100 |
| 2022-02-02 | 21.20 | $9.96 | 359370 |
| 2022-02-01 | 21.54 | $9.90 | 500216 |
| 2022-01-31 | 21.75 | $9.78 | 585100 |
| 2022-01-28 | 21.53 | $9.68 | 660726 |
| 2022-01-27 | 20.98 | $9.53 | 574030 |
| 2022-01-26 | 20.48 | $9.54 | 616504 |
| 2022-01-25 | 19.79 | $9.47 | 990430 |
| 2022-01-24 | 18.70 | $9.59 | 1.8M |
| 2022-01-21 | 17.55 | $9.64 | 2.1M |
| 2022-01-20 | 17.24 | $9.90 | 800606 |
| 2022-01-19 | 17.75 | $9.99 | 583946 |
| 2022-01-18 | 18.63 | $10.03 | 633400 |
| 2022-01-14 | 19.57 | $10.15 | 796137 |
| 2022-01-13 | 20.33 | $10.18 | 525845 |
| 2022-01-12 | 20.68 | $10.43 | 550795 |
| 2022-01-11 | 20.49 | $10.29 | 591400 |
| 2022-01-10 | 20.68 | $10.18 | 554675 |
| 2022-01-07 | 21.15 | $10.12 | 467819 |
| 2022-01-06 | 21.44 | $10.14 | 584547 |
| 2022-01-05 | 21.90 | $10.12 | 592200 |
| 2022-01-04 | 22.15 | $10.22 | 691500 |
| 2022-01-03 | 22.25 | $10.14 | 892943 |
| 2021-12-31 | 22.69 | $10.08 | 1.5M |
| 2021-12-30 | 23.11 | $10.15 | 513500 |
| 2021-12-29 | 24.00 | $10.10 | 732200 |
| 2021-12-28 | 25.05 | $9.92 | 233200 |
| 2021-12-27 | 25.92 | $9.91 | 273000 |
| 2021-12-23 | 26.80 | $9.85 | 324811 |
| 2021-12-22 | 27.43 | $9.73 | 342931 |
| 2021-12-21 | 27.52 | $9.64 | 379300 |
| 2021-12-20 | 27.20 | $9.37 | 677939 |
| 2021-12-17 | 26.33 | $9.58 | 447200 |
| 2021-12-16 | 25.76 | $9.73 | 501944 |
| 2021-12-15 | 25.68 | $9.94 | 385314 |
| 2021-12-14 | 26.05 | $9.87 | 422500 |
| 2021-12-13 | 26.24 | $9.82 | 412200 |
| 2021-12-10 | 26.04 | $9.81 | 556200 |
| 2021-12-09 | 25.96 | $9.93 | 311400 |
| 2021-12-08 | 26.32 | $9.96 | 361241 |
| 2021-12-07 | 26.77 | $9.89 | 483200 |
| 2021-12-06 | 27.24 | $9.80 | 504500 |
| 2021-12-03 | 26.53 | $9.65 | 383700 |
| 2021-12-02 | 25.77 | $9.74 | 273700 |
| 2021-12-01 | 24.52 | $9.58 | 496600 |
| 2021-11-30 | 23.20 | $9.73 | 711848 |
| 2021-11-29 | 22.15 | $9.94 | 491300 |
| 2021-11-26 | 21.39 | $9.93 | 330200 |
| 2021-11-24 | 20.59 | $10.10 | 252800 |
| 2021-11-23 | 20.66 | $10.13 | 336000 |
| 2021-11-22 | 20.68 | $10.07 | 541617 |
| 2021-11-19 | 20.29 | $9.98 | 514349 |
| 2021-11-18 | 19.88 | $10.10 | 472200 |
| 2021-11-17 | 19.99 | $10.19 | 234738 |
| 2021-11-16 | 20.51 | $10.26 | 244310 |
| 2021-11-15 | 21.51 | $10.29 | 220435 |
| 2021-11-12 | 22.41 | $10.31 | 210700 |
| 2021-11-11 | 23.35 | $10.36 | 187329 |
| 2021-11-10 | 23.75 | $10.32 | 236800 |
| 2021-11-09 | 24.27 | $10.31 | 216700 |
| 2021-11-08 | 24.98 | $10.32 | 236500 |
| 2021-11-05 | 25.31 | $10.27 | 514000 |
| 2021-11-04 | 25.66 | $10.32 | 396829 |
| 2021-11-03 | 25.82 | $10.37 | 201108 |
| 2021-11-02 | 25.93 | $10.37 | 326200 |
| 2021-11-01 | 25.90 | $10.32 | 293630 |
| 2021-10-29 | 26.16 | $10.32 | 329124 |
| 2021-10-28 | 26.43 | $10.30 | 374035 |
| 2021-10-27 | 26.83 | $10.23 | 304000 |
| 2021-10-26 | 27.26 | $10.37 | 238146 |
| 2021-10-25 | 27.05 | $10.34 | 315207 |
| 2021-10-22 | 26.82 | $10.37 | 389418 |
| 2021-10-21 | 26.71 | $10.29 | 344824 |
| 2021-10-20 | 26.54 | $10.35 | 214016 |
| 2021-10-19 | 26.42 | $10.28 | 270200 |
| 2021-10-18 | 26.45 | $10.27 | 455219 |
| 2021-10-15 | 26.58 | $10.22 | 327200 |
| 2021-10-14 | 26.90 | $10.15 | 316400 |
| 2021-10-13 | 27.48 | $10.11 | 286540 |
| 2021-10-12 | 28.22 | $10.08 | 274600 |
| 2021-10-11 | 28.87 | $10.07 | 366620 |
| 2021-10-08 | 29.50 | $10.07 | 257400 |
| 2021-10-07 | 30.50 | $10.01 | 448000 |
| 2021-10-06 | 31.55 | $9.97 | 463400 |
| 2021-10-05 | 33.00 | $9.98 | 427638 |
| 2021-10-04 | 34.24 | $9.84 | 444100 |
| 2021-10-01 | 35.58 | $9.94 | 444200 |
| 2021-09-30 | 37.06 | $9.80 | 585800 |
| 2021-09-29 | 38.32 | $9.93 | 387335 |
| 2021-09-28 | 39.85 | $9.83 | 542120 |
| 2021-09-27 | 41.46 | $9.95 | 540200 |
| 2021-09-24 | 42.76 | $9.98 | 311100 |
| 2021-09-23 | 43.97 | $9.99 | 381439 |
| 2021-09-22 | 45.26 | $9.89 | 812700 |
| 2021-09-21 | 46.86 | $9.81 | 330400 |
| 2021-09-20 | 48.66 | $9.78 | 629804 |
| 2021-09-17 | 50.64 | $9.97 | 253403 |
| 2021-09-16 | 51.62 | $10.01 | 270949 |
| 2021-09-15 | 52.38 | $10.04 | 346800 |
| 2021-09-14 | 53.27 | $9.98 | 347239 |
| 2021-09-13 | 54.16 | $10.10 | 275602 |
| 2021-09-10 | 54.63 | $10.08 | 239748 |
| 2021-09-09 | 55.13 | $10.13 | 286326 |
| 2021-09-08 | 55.49 | $10.12 | 363800 |
| 2021-09-07 | 55.87 | $10.21 | 248747 |
| 2021-09-03 | 55.95 | $10.20 | 247600 |
| 2021-09-02 | 55.99 | $10.24 | 200015 |
| 2021-09-01 | 56.04 | $10.20 | 282744 |
| 2021-08-31 | 56.10 | $10.19 | 450726 |
| 2021-08-30 | 56.17 | $10.14 | 481605 |
| 2021-08-27 | 56.26 | $10.20 | 235300 |
| 2021-08-26 | 56.25 | $10.16 | 224400 |
| 2021-08-25 | 56.25 | $10.24 | 211500 |
| 2021-08-24 | 56.01 | $10.23 | 217930 |
| 2021-08-23 | 55.78 | $10.18 | 419403 |
| 2021-08-20 | 55.56 | $10.09 | 326400 |
| 2021-08-19 | 55.38 | $10.11 | 413500 |
| 2021-08-18 | 55.20 | $10.12 | 236000 |
| 2021-08-17 | 54.78 | $10.16 | 383910 |
| 2021-08-16 | 54.31 | $10.24 | 378000 |
| 2021-08-13 | 53.75 | $10.24 | 258503 |
| 2021-08-12 | 53.02 | $10.32 | 301100 |
| 2021-08-11 | 52.12 | $10.31 | 480600 |
| 2021-08-10 | 51.17 | $10.27 | 220700 |
| 2021-08-09 | 50.20 | $10.20 | 233600 |
| 2021-08-06 | 49.20 | $10.17 | 218700 |
| 2021-08-05 | 48.15 | $10.11 | 342014 |
| 2021-08-04 | 47.08 | $10.05 | 995731 |
| 2021-08-03 | 45.95 | $10.23 | 334301 |
| 2021-08-02 | 44.52 | $10.21 | 307035 |
| 2021-07-30 | 42.94 | $10.22 | 402229 |
| 2021-07-29 | 41.28 | $10.21 | 278800 |
| 2021-07-28 | 39.54 | $10.10 | 292300 |
| 2021-07-27 | 37.73 | $10.04 | 277300 |
| 2021-07-26 | 35.83 | $10.07 | 338732 |
| 2021-07-23 | 33.77 | $10.06 | 340800 |
| 2021-07-22 | 31.60 | $10.03 | 270419 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected